Vanguard FTSE All-World High Dividend Yield UCITS ETF USD Distributing (VHYD.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 65.33 | 65.67 | 65.33 | 65.47 | 65.47 | 13,202 |
| Jun 27, 2024 | 65.05 | 65.31 | 65.05 | 65.17 | 65.17 | 8,955 |
| Jun 26, 2024 | 65.61 | 65.71 | 65.10 | 65.13 | 65.13 | 23,946 |
| Jun 25, 2024 | 66.04 | 66.04 | 65.53 | 65.57 | 65.57 | 9,223 |
| Jun 24, 2024 | 65.31 | 65.96 | 65.22 | 65.86 | 65.86 | 19,917 |
| Jun 21, 2024 | 65.46 | 65.51 | 65.16 | 65.16 | 65.16 | 361,600 |
| Jun 20, 2024 | 65.42 | 65.56 | 65.32 | 65.52 | 65.52 | 11,384 |
| Jun 19, 2024 | 65.39 | 65.68 | 65.36 | 65.36 | 65.36 | 5,966 |
| Jun 18, 2024 | 65.01 | 65.39 | 64.97 | 65.32 | 65.32 | 20,098 |
| Jun 17, 2024 | 64.75 | 64.89 | 64.50 | 64.76 | 64.76 | 11,625 |
| Jun 14, 2024 | 64.88 | 65.03 | 64.32 | 64.66 | 64.66 | 23,880 |
| Jun 13, 2024 | 65.67 | 65.67 | 64.82 | 64.96 | 64.96 | 9,699 |
| Jun 13, 2024 | 0.803965 Dividend | |||||
| Jun 12, 2024 | 66.25 | 66.76 | 65.98 | 66.40 | 65.60 | 7,642 |
| Jun 11, 2024 | 66.35 | 66.57 | 65.54 | 65.80 | 65.00 | 19,662 |
| Jun 10, 2024 | 66.11 | 66.29 | 66.03 | 66.29 | 65.49 | 97,699 |
| Jun 07, 2024 | 66.90 | 67.16 | 66.25 | 66.57 | 65.77 | 19,440 |
| Jun 06, 2024 | 66.80 | 66.94 | 66.60 | 66.87 | 66.06 | 6,655 |
| Jun 05, 2024 | 66.58 | 66.76 | 66.30 | 66.56 | 65.75 | 4,893 |
| Jun 04, 2024 | 66.56 | 66.64 | 66.19 | 66.32 | 65.51 | 17,910 |
| Jun 03, 2024 | 67.11 | 67.22 | 66.68 | 66.68 | 65.88 | 11,294 |
| May 31, 2024 | 66.11 | 66.46 | 65.99 | 66.25 | 65.44 | 9,811 |
| May 30, 2024 | 65.70 | 66.11 | 65.50 | 66.13 | 65.33 | 20,936 |
| May 29, 2024 | 66.33 | 66.42 | 65.68 | 65.68 | 64.89 | 6,922 |
| May 28, 2024 | 67.12 | 67.16 | 66.65 | 66.66 | 65.85 | 46,513 |
| May 24, 2024 | 66.33 | 66.79 | 66.33 | 66.79 | 65.99 | 8,005 |
| May 23, 2024 | 67.23 | 67.46 | 66.68 | 66.75 | 65.94 | 24,206 |
| May 22, 2024 | 67.35 | 67.58 | 67.13 | 67.13 | 66.32 | 15,009 |
| May 21, 2024 | 67.60 | 67.72 | 67.29 | 67.59 | 66.77 | 8,118 |
| May 20, 2024 | 67.63 | 68.03 | 67.63 | 67.84 | 67.02 | 4,680 |
| May 17, 2024 | 67.31 | 67.72 | 67.31 | 67.62 | 66.80 | 23,385 |
| May 16, 2024 | 67.63 | 67.98 | 67.46 | 67.66 | 66.84 | 13,378 |
| May 15, 2024 | 67.08 | 67.53 | 67.08 | 67.44 | 66.63 | 9,279 |
| May 14, 2024 | 66.89 | 67.02 | 66.69 | 66.86 | 66.05 | 12,853 |
| May 13, 2024 | 66.91 | 67.00 | 66.71 | 66.83 | 66.02 | 4,029 |
| May 10, 2024 | 66.75 | 66.92 | 66.58 | 66.64 | 65.83 | 7,808 |
| May 09, 2024 | 66.03 | 66.39 | 65.83 | 66.31 | 65.51 | 6,367 |
| May 08, 2024 | 65.85 | 66.08 | 65.61 | 66.08 | 65.28 | 8,786 |
| May 07, 2024 | 65.82 | 66.08 | 65.69 | 66.02 | 65.22 | 12,645 |
| May 03, 2024 | 65.13 | 65.71 | 65.00 | 65.24 | 64.45 | 10,961 |
| May 02, 2024 | 64.70 | 64.99 | 64.61 | 64.61 | 63.83 | 5,214 |
| May 01, 2024 | 64.70 | 64.70 | 64.26 | 64.36 | 63.58 | 5,615 |
| Apr 30, 2024 | 65.45 | 65.45 | 64.77 | 64.83 | 64.05 | 29,888 |
| Apr 29, 2024 | 65.14 | 65.33 | 65.04 | 65.33 | 64.54 | 15,613 |
| Apr 26, 2024 | 64.92 | 65.11 | 64.70 | 64.71 | 63.93 | 10,247 |
| Apr 25, 2024 | 64.80 | 64.99 | 64.18 | 64.54 | 63.75 | 19,914 |
| Apr 24, 2024 | 65.04 | 65.05 | 64.54 | 64.75 | 63.97 | 7,143 |
| Apr 23, 2024 | 64.42 | 64.81 | 64.32 | 64.82 | 64.04 | 15,160 |
| Apr 22, 2024 | 63.96 | 64.15 | 63.83 | 63.93 | 63.16 | 6,093 |
| Apr 19, 2024 | 63.01 | 63.85 | 63.01 | 63.78 | 63.01 | 11,725 |
| Apr 18, 2024 | 63.76 | 63.79 | 63.40 | 63.79 | 63.02 | 7,012 |
| Apr 17, 2024 | 63.28 | 63.62 | 63.10 | 63.24 | 62.47 | 6,734 |
| Apr 16, 2024 | 63.50 | 63.64 | 63.12 | 63.35 | 62.58 | 9,539 |
| Apr 15, 2024 | 64.39 | 64.79 | 64.21 | 64.30 | 63.52 | 20,312 |
| Apr 12, 2024 | 64.92 | 65.30 | 64.43 | 64.64 | 63.86 | 8,084 |
| Apr 11, 2024 | 65.54 | 65.54 | 64.70 | 64.73 | 63.94 | 8,094 |
| Apr 10, 2024 | 66.22 | 66.23 | 65.00 | 65.17 | 64.38 | 10,409 |
| Apr 09, 2024 | 65.81 | 66.18 | 65.67 | 65.74 | 64.94 | 9,805 |
| Apr 08, 2024 | 65.67 | 65.96 | 65.43 | 65.93 | 65.13 | 7,461 |
| Apr 05, 2024 | 65.59 | 65.92 | 65.15 | 65.56 | 64.76 | 14,916 |
| Apr 04, 2024 | 66.13 | 66.38 | 65.86 | 66.34 | 65.54 | 7,022 |
| Apr 03, 2024 | 65.70 | 65.96 | 65.54 | 65.96 | 65.16 | 9,301 |
| Apr 02, 2024 | 65.90 | 66.07 | 65.57 | 65.57 | 64.78 | 18,049 |
| Mar 28, 2024 | 65.99 | 66.17 | 65.72 | 66.18 | 65.38 | 16,646 |
| Mar 27, 2024 | 65.69 | 65.75 | 65.24 | 65.75 | 64.95 | 24,574 |
| Mar 26, 2024 | 65.58 | 65.70 | 65.41 | 65.64 | 64.84 | 8,984 |
| Mar 25, 2024 | 65.32 | 65.58 | 65.17 | 65.58 | 64.79 | 9,528 |
| Mar 22, 2024 | 65.71 | 65.76 | 65.51 | 65.59 | 64.80 | 3,641 |
| Mar 21, 2024 | 65.80 | 65.90 | 65.60 | 65.79 | 64.99 | 13,589 |
| Mar 20, 2024 | 64.68 | 64.99 | 64.61 | 64.99 | 64.20 | 12,266 |
| Mar 19, 2024 | 64.63 | 64.83 | 64.50 | 64.85 | 64.07 | 5,084 |
| Mar 18, 2024 | 64.74 | 64.89 | 64.61 | 64.72 | 63.94 | 9,489 |
| Mar 15, 2024 | 64.75 | 64.94 | 64.67 | 64.66 | 63.88 | 5,615 |
| Mar 14, 2024 | 65.20 | 65.32 | 64.56 | 64.86 | 64.07 | 9,610 |
| Mar 14, 2024 | 0.365419 Dividend | |||||
| Mar 13, 2024 | 65.44 | 65.59 | 65.20 | 65.56 | 64.41 | 14,224 |
| Mar 12, 2024 | 65.21 | 65.50 | 65.03 | 65.30 | 64.15 | 5,750 |
| Mar 11, 2024 | 64.85 | 65.10 | 64.75 | 65.02 | 63.87 | 9,786 |
| Mar 08, 2024 | 65.36 | 65.46 | 64.90 | 65.24 | 64.09 | 5,239 |
| Mar 07, 2024 | 64.82 | 65.25 | 64.56 | 65.19 | 64.05 | 61,379 |
| Mar 06, 2024 | 64.59 | 65.00 | 64.29 | 65.00 | 63.86 | 29,729 |
| Mar 05, 2024 | 64.18 | 64.56 | 63.90 | 64.44 | 63.30 | 8,081 |
| Mar 04, 2024 | 64.17 | 64.35 | 64.06 | 64.15 | 63.02 | 10,267 |
| Mar 01, 2024 | 63.93 | 64.29 | 63.85 | 64.13 | 63.00 | 6,114 |
| Feb 29, 2024 | 63.87 | 64.00 | 63.65 | 63.80 | 62.68 | 7,124 |
| Feb 28, 2024 | 63.68 | 63.96 | 63.52 | 63.68 | 62.56 | 18,506 |
| Feb 27, 2024 | 64.04 | 64.04 | 63.65 | 63.87 | 62.74 | 10,007 |
| Feb 26, 2024 | 63.80 | 67.75 | 63.76 | 63.81 | 62.68 | 7,934 |
| Feb 23, 2024 | 63.69 | 64.04 | 63.63 | 63.92 | 62.79 | 13,305 |
| Feb 22, 2024 | 63.65 | 64.00 | 63.64 | 63.74 | 62.62 | 20,020 |
| Feb 21, 2024 | 63.40 | 63.40 | 63.12 | 63.40 | 62.28 | 2,697 |
| Feb 20, 2024 | 62.81 | 63.46 | 62.81 | 63.45 | 62.33 | 13,397 |
| Feb 19, 2024 | 62.94 | 63.28 | 62.94 | 63.19 | 62.08 | 5,190 |
| Feb 16, 2024 | 63.02 | 63.17 | 62.83 | 63.14 | 62.03 | 3,995 |
| Feb 15, 2024 | 62.45 | 62.82 | 62.21 | 62.64 | 61.54 | 6,497 |
| Feb 14, 2024 | 61.88 | 62.24 | 61.87 | 62.17 | 61.07 | 7,525 |
| Feb 13, 2024 | 62.69 | 62.80 | 61.86 | 62.04 | 60.95 | 15,536 |
| Feb 12, 2024 | 62.35 | 62.80 | 62.28 | 62.80 | 61.69 | 7,968 |
| Feb 09, 2024 | 62.47 | 62.50 | 62.18 | 62.19 | 61.10 | 5,490 |
| Feb 08, 2024 | 62.83 | 62.83 | 62.28 | 62.32 | 61.22 | 4,414 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.