Vanguard FTSE All-World High Dividend Yield UCITS ETF (LON:VHYL)
London
· Delayed Price · Currency is GBP 63.61
-0.20 (-0.31%)
At close: Mar 9, 2026
LON:VHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.37 | 63.62 | 63.08 | 63.61 | 63.61 | -0.31% | 104,983 |
| Mar 6, 2026 | 65.10 | 65.10 | 63.69 | 63.81 | 63.81 | -1.59% | 101,255 |
| Mar 5, 2026 | 65.70 | 65.86 | 64.84 | 64.84 | 64.84 | -1.25% | 88,146 |
| Mar 4, 2026 | 65.11 | 65.81 | 65.04 | 65.66 | 65.66 | 0.74% | 80,887 |
| Mar 3, 2026 | 66.42 | 66.42 | 64.75 | 65.18 | 65.18 | -2.59% | 130,728 |
| Mar 2, 2026 | 67.23 | 67.24 | 66.65 | 66.91 | 66.91 | -0.70% | 95,299 |
| Feb 27, 2026 | 67.30 | 67.39 | 67.04 | 67.39 | 67.39 | 0.45% | 87,987 |
| Feb 26, 2026 | 67.28 | 67.28 | 66.81 | 67.08 | 67.08 | 0.31% | 93,822 |
| Feb 25, 2026 | 66.55 | 66.96 | 66.55 | 66.88 | 66.88 | 0.62% | 60,021 |
| Feb 24, 2026 | 66.39 | 66.63 | 66.36 | 66.46 | 66.46 | -0.07% | 82,191 |
| Feb 23, 2026 | 66.79 | 66.97 | 66.40 | 66.51 | 66.51 | -0.04% | 72,835 |
| Feb 20, 2026 | 66.57 | 66.60 | 66.33 | 66.53 | 66.53 | 0.09% | 81,063 |
| Feb 19, 2026 | 66.68 | 66.68 | 66.33 | 66.47 | 66.47 | 0.29% | 62,847 |
| Feb 18, 2026 | 65.99 | 66.43 | 65.99 | 66.28 | 66.28 | 0.50% | 86,139 |
| Feb 17, 2026 | 65.77 | 66.08 | 65.70 | 65.95 | 65.95 | 0.52% | 75,452 |
| Feb 16, 2026 | 65.59 | 65.71 | 65.45 | 65.61 | 65.61 | -0.06% | 104,338 |
| Feb 13, 2026 | 65.50 | 65.66 | 65.16 | 65.65 | 65.65 | -0.05% | 116,598 |
| Feb 12, 2026 | 66.05 | 66.15 | 65.62 | 65.69 | 65.69 | -0.24% | 92,670 |
| Feb 11, 2026 | 65.58 | 66.05 | 65.35 | 65.85 | 65.85 | 0.67% | 126,676 |
| Feb 10, 2026 | 65.73 | 65.73 | 65.17 | 65.41 | 65.41 | 0.39% | 101,938 |
| Feb 9, 2026 | 65.15 | 65.63 | 65.00 | 65.16 | 65.16 | 0.38% | 99,218 |
| Feb 6, 2026 | 64.37 | 64.97 | 64.30 | 64.91 | 64.91 | 0.96% | 122,989 |
| Feb 5, 2026 | 64.33 | 64.67 | 64.23 | 64.30 | 64.30 | -0.05% | 98,476 |
| Feb 4, 2026 | 63.91 | 64.38 | 63.79 | 64.33 | 64.33 | 0.93% | 98,112 |
| Feb 3, 2026 | 63.52 | 63.75 | 63.42 | 63.73 | 63.73 | 0.70% | 85,060 |
| Feb 2, 2026 | 62.43 | 63.35 | 62.43 | 63.29 | 63.29 | 0.93% | 77,656 |
| Jan 30, 2026 | 62.81 | 62.81 | 62.38 | 62.71 | 62.71 | 0.37% | 59,357 |
| Jan 29, 2026 | 62.56 | 62.81 | 62.40 | 62.48 | 62.48 | 0.16% | 61,563 |
| Jan 28, 2026 | 62.58 | 62.58 | 62.29 | 62.38 | 62.38 | -0.26% | 60,658 |
| Jan 27, 2026 | 62.55 | 62.62 | 62.32 | 62.54 | 62.54 | 0.29% | 96,062 |
| Jan 26, 2026 | 62.42 | 62.57 | 62.21 | 62.36 | 62.36 | 0.03% | 91,441 |
| Jan 23, 2026 | 62.84 | 62.86 | 62.34 | 62.34 | 62.34 | -1.00% | 47,669 |
| Jan 22, 2026 | 62.90 | 63.16 | 62.87 | 62.97 | 62.97 | 0.62% | 63,511 |
| Jan 21, 2026 | 62.25 | 62.67 | 62.21 | 62.58 | 62.58 | 0.46% | 82,666 |
| Jan 20, 2026 | 62.25 | 62.31 | 61.99 | 62.30 | 62.30 | -0.53% | 69,514 |
| Jan 19, 2026 | 62.80 | 62.91 | 62.57 | 62.63 | 62.63 | -0.66% | 76,996 |
| Jan 16, 2026 | 64.34 | 63.17 | 62.95 | 63.04 | 63.04 | -0.17% | 61,413 |
| Jan 15, 2026 | 62.84 | 63.15 | 62.72 | 63.15 | 63.15 | 1.00% | 89,897 |
| Jan 14, 2026 | 62.27 | 62.52 | 62.15 | 62.52 | 62.52 | 0.47% | 47,629 |
| Jan 13, 2026 | 62.13 | 62.28 | 62.05 | 62.23 | 62.23 | 0.17% | 52,345 |
| Jan 12, 2026 | 62.11 | 62.20 | 61.94 | 62.12 | 62.12 | -0.17% | 78,459 |
| Jan 9, 2026 | 61.82 | 62.29 | 61.78 | 62.23 | 62.23 | 0.71% | 80,296 |
| Jan 8, 2026 | 61.30 | 61.79 | 61.30 | 61.79 | 61.79 | 0.36% | 62,783 |
| Jan 7, 2026 | 61.80 | 61.96 | 61.43 | 61.57 | 61.57 | -0.19% | 187,808 |
| Jan 6, 2026 | 61.38 | 61.74 | 61.26 | 61.69 | 61.69 | 0.65% | 102,729 |
| Jan 5, 2026 | 61.52 | 61.73 | 61.19 | 61.29 | 61.29 | 0.57% | 112,311 |
| Jan 2, 2026 | 61.28 | 61.28 | 60.80 | 60.94 | 60.94 | 0.05% | 149,992 |
| Dec 31, 2025 | 60.87 | 60.96 | 60.80 | 60.91 | 60.91 | 0.03% | 17,700 |
| Dec 30, 2025 | 60.60 | 60.95 | 60.60 | 60.89 | 60.89 | 0.29% | 93,614 |
| Dec 29, 2025 | 60.81 | 60.92 | 60.69 | 60.71 | 60.71 | 0.30% | 89,821 |
| Dec 24, 2025 | 60.49 | 60.57 | 60.49 | 60.53 | 60.53 | -0.12% | 15,712 |
| Dec 23, 2025 | 60.45 | 60.66 | 60.38 | 60.61 | 60.61 | 0.16% | 40,246 |
| Dec 22, 2025 | 60.47 | 60.55 | 60.31 | 60.51 | 60.51 | -0.35% | 74,921 |
| Dec 19, 2025 | 60.39 | 60.76 | 60.30 | 60.73 | 60.73 | 0.31% | 109,175 |
| Dec 18, 2025 | 60.31 | 60.54 | 60.20 | 60.54 | 60.54 | - | 37,978 |
| Dec 17, 2025 | 63.80 | 60.98 | 60.50 | 60.54 | 60.20 | 0.07% | 65,471 |
| Dec 16, 2025 | 61.29 | 61.30 | 60.46 | 60.50 | 60.15 | -0.95% | 62,576 |
| Dec 15, 2025 | 61.10 | 61.21 | 60.96 | 61.08 | 60.73 | 0.47% | 86,773 |
| Dec 12, 2025 | 61.02 | 61.17 | 60.72 | 60.79 | 60.45 | 0.10% | 197,529 |
| Dec 11, 2025 | 60.36 | 60.88 | 60.21 | 60.73 | 60.39 | 0.65% | 167,355 |
| Dec 10, 2025 | 60.16 | 60.37 | 60.09 | 60.34 | 60.00 | -0.21% | 54,413 |
| Dec 9, 2025 | 60.68 | 61.00 | 60.15 | 60.47 | 60.12 | 0.27% | 57,269 |
| Dec 8, 2025 | 60.88 | 60.88 | 60.23 | 60.31 | 59.96 | -0.37% | 60,056 |
| Dec 5, 2025 | 60.48 | 60.70 | 60.39 | 60.53 | 60.19 | 0.26% | 116,845 |
| Dec 4, 2025 | 60.39 | 60.54 | 60.29 | 60.38 | 60.03 | 0.37% | 67,934 |
| Dec 3, 2025 | 60.35 | 60.45 | 60.05 | 60.15 | 59.81 | -0.50% | 41,839 |
| Dec 2, 2025 | 60.42 | 60.70 | 60.33 | 60.45 | 60.11 | -0.09% | 102,735 |
| Dec 1, 2025 | 60.43 | 60.69 | 60.23 | 60.51 | 60.16 | 0.05% | 97,373 |
| Nov 28, 2025 | 60.70 | 60.70 | 60.01 | 60.48 | 60.13 | 0.42% | 50,960 |
| Nov 27, 2025 | 60.25 | 60.37 | 60.15 | 60.22 | 59.88 | -0.17% | 40,678 |
| Nov 26, 2025 | 60.18 | 60.36 | 59.99 | 60.32 | 59.98 | 0.80% | 95,072 |
| Nov 25, 2025 | 59.64 | 60.03 | 59.45 | 59.84 | 59.50 | 0.18% | 72,362 |
| Nov 24, 2025 | 59.82 | 59.94 | 59.51 | 59.73 | 59.39 | 0.38% | 63,794 |
| Nov 21, 2025 | 59.16 | 59.70 | 59.02 | 59.51 | 59.17 | -0.25% | 159,920 |
| Nov 20, 2025 | 59.95 | 60.27 | 59.65 | 59.66 | 59.32 | 0.18% | 59,655 |
| Nov 19, 2025 | 59.50 | 59.76 | 59.41 | 59.55 | 59.21 | 0.13% | 42,330 |
| Nov 18, 2025 | 59.45 | 59.54 | 59.20 | 59.47 | 59.13 | -1.06% | 75,660 |
| Nov 17, 2025 | 60.68 | 60.68 | 59.98 | 60.10 | 59.76 | -0.64% | 117,534 |
| Nov 14, 2025 | 60.62 | 60.70 | 60.07 | 60.49 | 60.15 | -0.49% | 101,357 |
| Nov 13, 2025 | 61.28 | 61.37 | 60.49 | 60.79 | 60.44 | -0.73% | 91,339 |
| Nov 12, 2025 | 60.88 | 61.45 | 60.78 | 61.24 | 60.89 | 1.17% | 99,925 |
| Nov 11, 2025 | 60.28 | 60.56 | 60.17 | 60.53 | 60.18 | 1.16% | 52,165 |
| Nov 10, 2025 | 59.83 | 60.35 | 59.74 | 59.83 | 59.49 | 0.99% | 68,097 |
| Nov 7, 2025 | 59.69 | 59.79 | 59.21 | 59.25 | 58.91 | -0.69% | 54,446 |
| Nov 6, 2025 | 59.96 | 60.34 | 59.57 | 59.66 | 59.32 | -0.43% | 39,106 |
| Nov 5, 2025 | 59.66 | 60.30 | 59.63 | 59.92 | 59.58 | 0.24% | 96,646 |
| Nov 4, 2025 | 59.36 | 59.81 | 59.20 | 59.77 | 59.43 | 0.40% | 58,804 |
| Nov 3, 2025 | 59.78 | 59.97 | 59.40 | 59.53 | 59.19 | -0.19% | 62,243 |
| Oct 31, 2025 | 59.74 | 59.86 | 59.54 | 59.65 | 59.31 | -0.48% | 59,375 |
| Oct 30, 2025 | 59.84 | 60.03 | 59.58 | 59.94 | 59.59 | 0.09% | 43,257 |
| Oct 29, 2025 | 59.92 | 60.33 | 59.78 | 59.88 | 59.54 | 0.16% | 54,613 |
| Oct 28, 2025 | 59.51 | 60.00 | 59.44 | 59.79 | 59.45 | 0.39% | 63,320 |
| Oct 27, 2025 | 59.66 | 59.68 | 59.38 | 59.55 | 59.21 | 0.07% | 61,371 |
| Oct 24, 2025 | 59.25 | 59.92 | 59.07 | 59.51 | 59.17 | 0.68% | 41,281 |
| Oct 23, 2025 | 58.95 | 59.21 | 58.85 | 59.11 | 58.77 | 0.48% | 54,842 |
| Oct 22, 2025 | 59.08 | 59.13 | 58.79 | 58.83 | 58.49 | 0.03% | 93,919 |
| Oct 21, 2025 | 58.82 | 58.93 | 58.68 | 58.81 | 58.48 | 0.10% | 68,184 |
| Oct 20, 2025 | 58.43 | 58.81 | 58.35 | 58.75 | 58.42 | 0.97% | 99,722 |
| Oct 17, 2025 | 57.77 | 58.36 | 57.48 | 58.19 | 57.85 | -0.57% | 73,166 |
| Oct 16, 2025 | 58.47 | 58.81 | 58.35 | 58.52 | 58.19 | 0.13% | 48,197 |