VHYD.L - Vanguard FTSE All-World High Dividend Yield UCITS ETF

Irish - Irish Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20194,429.504,429.504,408.504,417.004,417.006,098
Jul 18, 20194,422.004,422.504,404.004,405.504,405.5022,616
Jul 17, 20194,463.504,465.004,426.004,426.004,426.0016,710
Jul 16, 20194,449.004,471.004,438.504,460.254,460.2510,289
Jul 15, 20194,420.004,435.004,415.004,429.504,429.5010,775
Jul 12, 20194,419.004,427.004,403.004,405.504,405.5012,431
Jul 11, 20194,442.504,442.504,400.504,403.254,403.259,722
Jul 10, 20194,427.004,443.504,413.504,425.004,425.007,934
Jul 09, 20194,411.004,431.004,410.504,431.004,431.0010,472
Jul 08, 20194,426.004,430.004,415.504,420.504,420.507,307
Jul 05, 20194,437.004,437.004,425.004,426.254,426.2516,721
Jul 04, 20194,443.004,444.004,432.004,436.504,436.5023,975
Jul 03, 20194,410.004,428.504,408.004,422.004,422.0019,558
Jul 02, 20194,390.004,400.504,377.504,393.754,393.7526,130
Jul 01, 20194,391.504,396.504,377.004,374.254,374.2513,395
Jun 28, 20194,334.004,343.504,326.004,331.254,331.256,362
Jun 27, 20194,326.504,330.004,311.504,324.254,324.256,336
Jun 26, 20194,375.004,388.504,374.004,369.504,369.5016,236
Jun 25, 20194,368.504,372.504,359.004,371.254,371.258,665
Jun 24, 20194,379.504,392.504,375.004,384.754,384.7519,858
Jun 21, 20194,392.004,408.004,389.004,391.254,391.2511,842
Jun 20, 20194,383.504,415.504,380.004,383.754,383.758,978
Jun 19, 20194,386.004,387.004,363.004,375.004,375.0020,339
Jun 18, 20194,365.004,383.004,359.004,374.004,374.006,487
Jun 17, 20194,336.004,343.504,320.504,335.004,335.0013,570
Jun 14, 20194,309.004,326.004,306.504,326.004,326.0061,759
Jun 13, 20194,317.004,330.004,301.004,307.004,307.0087,669
Jun 12, 20194,301.004,310.504,290.504,300.504,300.503,001
Jun 11, 20194,327.504,328.004,315.504,321.254,321.259,446
Jun 10, 20194,306.004,318.504,306.004,314.504,314.5010,975
Jun 07, 20194,273.504,294.504,265.004,286.504,286.5012,409
Jun 06, 20194,256.504,276.504,243.004,254.504,254.5024,799
Jun 05, 20194,238.004,247.004,216.004,234.254,234.259,650
Jun 04, 20194,204.504,229.504,204.504,229.004,229.0010,696
May 31, 20194,180.504,184.004,167.004,182.004,182.009,747
May 30, 20194,216.004,222.504,204.004,209.504,209.505,440
May 29, 20194,202.004,205.004,179.004,186.004,186.006,214
May 28, 20194,259.004,259.004,232.504,231.754,231.7523,115
May 27, 20194,229.254,229.254,229.254,229.254,229.25-
May 24, 20194,250.004,256.504,222.004,229.254,229.259,206
May 23, 20194,264.004,264.504,218.504,214.254,214.256,208
May 22, 20194,271.004,276.004,254.504,266.754,266.7527,737
May 21, 20194,253.004,263.504,229.004,232.004,232.0027,107
May 20, 20194,231.504,234.004,208.004,227.254,227.2513,311
May 17, 20194,225.504,241.004,214.504,244.504,244.5015,232
May 16, 20194,197.004,253.004,189.504,246.254,246.258,052
May 15, 20194,165.504,191.004,154.004,185.004,185.008,883
May 14, 20194,149.004,167.504,143.004,165.254,165.256,232
May 13, 20194,146.504,147.004,100.504,117.504,117.5014,333
May 10, 20194,178.004,178.004,119.504,124.254,124.254,955
May 09, 20194,154.004,156.504,113.504,116.504,116.5022,809
May 08, 20194,178.004,194.504,163.004,186.254,186.257,476
May 07, 20194,207.504,208.504,171.004,169.754,169.7515,145
May 03, 20194,245.004,260.504,220.004,222.254,222.2510,828
May 02, 20194,241.504,250.504,238.004,228.754,228.757,357
May 01, 20194,278.504,279.504,240.004,240.004,240.005,466
Apr 30, 20194,265.004,265.004,250.004,259.004,259.002,523
Apr 29, 20194,290.504,301.504,277.504,291.254,291.2517,764
Apr 26, 20194,273.004,283.504,263.004,278.504,278.5011,513
Apr 25, 20194,300.004,300.004,260.004,268.754,268.7533,242
Apr 24, 20194,309.004,309.004,284.504,277.004,277.0019,423
Apr 23, 20194,297.004,307.004,263.004,303.754,303.7516,386
Apr 18, 20194,266.504,289.504,266.504,285.004,285.0014,060
Apr 17, 20194,281.004,287.504,279.004,276.254,276.2518,318
Apr 16, 20194,256.004,270.004,256.004,268.254,268.2511,959
Apr 15, 20194,241.004,249.004,228.004,236.754,236.7514,864
Apr 12, 20194,240.004,251.504,231.504,237.254,237.2517,790
Apr 11, 20194,254.504,254.504,217.504,229.504,229.509,989
Apr 10, 20194,236.004,245.004,218.004,224.004,224.0030,729
Apr 09, 20194,253.504,259.504,230.004,236.254,236.2522,551
Apr 08, 20194,220.004,252.504,220.004,249.754,249.7511,624
Apr 05, 20194,233.004,264.004,229.004,259.504,259.5017,421
Apr 04, 20194,200.004,227.504,188.004,226.254,226.2532,498
Apr 03, 20194,186.004,209.004,186.004,213.004,213.0020,832
Apr 02, 20194,200.004,224.504,200.004,215.504,215.5017,999
Apr 01, 20194,181.004,187.504,177.504,184.254,184.256,609
Mar 29, 20194,154.504,162.004,154.504,168.004,168.003,527
Mar 28, 20194,128.504,139.004,117.004,127.004,127.0016,141
Mar 28, 20190.397196 Dividend
Mar 27, 20194,172.504,172.504,111.504,117.254,116.8513,144
Mar 26, 20194,134.004,142.004,120.004,142.004,141.6024,999
Mar 25, 20194,119.504,120.004,095.504,127.504,127.1013,174
Mar 22, 20194,205.004,205.004,120.504,122.004,121.6010,807
Mar 21, 20194,178.004,230.004,177.504,237.754,237.3436,953
Mar 20, 20194,178.004,181.004,170.004,169.504,169.107,558
Mar 19, 20194,179.504,199.004,177.504,184.254,183.858,581
Mar 18, 20194,164.004,172.004,164.004,173.504,173.106,882
Mar 15, 20194,138.504,150.504,136.004,136.004,135.6018,974
Mar 14, 20194,117.504,126.004,109.004,114.504,114.1017,397
Mar 13, 20194,133.504,137.004,119.004,122.754,122.353,383
Mar 12, 20194,114.504,156.504,114.504,152.504,152.107,059
Mar 11, 20194,137.504,145.504,114.004,122.254,121.8512,315
Mar 08, 20194,096.004,110.504,090.004,103.254,102.8516,465
Mar 07, 20194,127.504,127.504,108.004,113.754,113.3515,453
Mar 06, 20194,150.004,150.004,135.004,139.254,138.856,790
Mar 05, 20194,139.504,156.504,139.504,149.254,148.8530,119
Mar 04, 20194,130.504,143.004,130.004,131.754,131.358,791
Mar 01, 20194,130.504,136.504,108.504,117.004,116.609,202
Feb 28, 20194,100.004,107.504,094.004,099.504,099.1011,858
Feb 27, 20194,128.504,128.504,094.504,102.254,101.8554,936
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...