Vanguard FTSE All-World High Dividend Yield UCITS ETF (LON:VHYL)
London
· Delayed Price · Currency is GBP 60.53
+0.16 (0.26%)
At close: Dec 5, 2025
LON:VHYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.48 | 60.70 | 60.39 | 60.53 | 60.53 | 0.26% | 116,845 |
| Dec 4, 2025 | 60.39 | 60.54 | 60.29 | 60.38 | 60.38 | 0.37% | 67,934 |
| Dec 3, 2025 | 60.35 | 60.36 | 60.05 | 60.15 | 60.15 | -0.50% | 38,453 |
| Dec 2, 2025 | 60.42 | 60.70 | 60.40 | 60.45 | 60.45 | -0.09% | 91,435 |
| Dec 1, 2025 | 60.43 | 60.69 | 60.23 | 60.51 | 60.51 | 0.05% | 97,373 |
| Nov 28, 2025 | 60.70 | 60.70 | 60.32 | 60.48 | 60.48 | 0.42% | 40,818 |
| Nov 27, 2025 | 60.25 | 60.37 | 60.15 | 60.22 | 60.22 | -0.17% | 40,678 |
| Nov 26, 2025 | 60.18 | 60.36 | 59.99 | 60.32 | 60.32 | 0.80% | 95,072 |
| Nov 25, 2025 | 59.64 | 60.03 | 59.45 | 59.84 | 59.84 | 0.18% | 72,362 |
| Nov 24, 2025 | 59.82 | 59.91 | 59.60 | 59.73 | 59.73 | 0.38% | 58,306 |
| Nov 21, 2025 | 59.16 | 59.51 | 59.14 | 59.51 | 59.51 | -0.25% | 91,345 |
| Nov 20, 2025 | 59.95 | 60.27 | 59.65 | 59.66 | 59.66 | 0.18% | 59,655 |
| Nov 19, 2025 | 59.50 | 59.76 | 59.41 | 59.55 | 59.55 | 0.13% | 42,330 |
| Nov 18, 2025 | 59.45 | 59.54 | 59.20 | 59.47 | 59.47 | -1.06% | 75,660 |
| Nov 17, 2025 | 60.68 | 60.68 | 59.98 | 60.10 | 60.10 | -0.64% | 117,534 |
| Nov 14, 2025 | 60.62 | 60.70 | 60.07 | 60.49 | 60.49 | -0.49% | 101,357 |
| Nov 13, 2025 | 61.28 | 61.37 | 60.49 | 60.79 | 60.79 | -0.73% | 91,339 |
| Nov 12, 2025 | 60.88 | 61.45 | 60.78 | 61.24 | 61.24 | 1.17% | 99,925 |
| Nov 11, 2025 | 60.28 | 60.56 | 60.17 | 60.53 | 60.53 | 1.16% | 52,165 |
| Nov 10, 2025 | 59.83 | 60.35 | 59.74 | 59.83 | 59.83 | 0.99% | 68,097 |
| Nov 7, 2025 | 59.69 | 59.79 | 59.21 | 59.25 | 59.25 | -0.69% | 54,446 |
| Nov 6, 2025 | 59.96 | 60.34 | 59.57 | 59.66 | 59.66 | -0.43% | 39,106 |
| Nov 5, 2025 | 59.66 | 60.30 | 59.63 | 59.92 | 59.92 | 0.24% | 96,646 |
| Nov 4, 2025 | 59.36 | 59.81 | 59.20 | 59.77 | 59.77 | 0.40% | 58,804 |
| Nov 3, 2025 | 59.78 | 59.97 | 59.40 | 59.53 | 59.53 | -0.19% | 62,243 |
| Oct 31, 2025 | 59.74 | 59.86 | 59.54 | 59.65 | 59.65 | -0.48% | 59,375 |
| Oct 30, 2025 | 59.84 | 60.03 | 59.58 | 59.94 | 59.94 | 0.09% | 43,257 |
| Oct 29, 2025 | 59.92 | 60.33 | 59.78 | 59.88 | 59.88 | 0.16% | 54,613 |
| Oct 28, 2025 | 59.51 | 60.00 | 59.44 | 59.79 | 59.79 | 0.39% | 63,320 |
| Oct 27, 2025 | 59.66 | 59.68 | 59.38 | 59.55 | 59.55 | 0.07% | 61,371 |
| Oct 24, 2025 | 59.25 | 59.92 | 59.07 | 59.51 | 59.51 | 0.68% | 41,281 |
| Oct 23, 2025 | 58.95 | 59.21 | 58.85 | 59.11 | 59.11 | 0.48% | 54,842 |
| Oct 22, 2025 | 59.08 | 59.13 | 58.79 | 58.83 | 58.83 | 0.03% | 93,919 |
| Oct 21, 2025 | 58.82 | 58.93 | 58.68 | 58.81 | 58.81 | 0.10% | 68,184 |
| Oct 20, 2025 | 58.43 | 58.81 | 58.35 | 58.75 | 58.75 | 0.97% | 99,722 |
| Oct 17, 2025 | 57.77 | 58.36 | 57.48 | 58.19 | 58.19 | -0.57% | 73,166 |
| Oct 16, 2025 | 58.47 | 58.81 | 58.35 | 58.52 | 58.52 | 0.13% | 48,197 |
| Oct 15, 2025 | 58.61 | 58.82 | 58.45 | 58.45 | 58.45 | 0.22% | 54,236 |
| Oct 14, 2025 | 58.04 | 58.38 | 57.85 | 58.32 | 58.32 | 0.34% | 92,718 |
| Oct 13, 2025 | 58.07 | 58.20 | 57.84 | 58.12 | 58.12 | 0.27% | 91,441 |
| Oct 10, 2025 | 58.70 | 58.97 | 57.95 | 57.97 | 57.97 | -1.45% | 66,264 |
| Oct 9, 2025 | 58.81 | 59.04 | 58.69 | 58.82 | 58.82 | 0.22% | 260,144 |
| Oct 8, 2025 | 58.68 | 58.76 | 58.47 | 58.69 | 58.69 | 0.26% | 74,572 |
| Oct 7, 2025 | 58.56 | 58.83 | 58.47 | 58.54 | 58.54 | -0.14% | 115,987 |
| Oct 6, 2025 | 58.72 | 59.00 | 58.46 | 58.62 | 58.62 | - | 177,285 |
| Oct 3, 2025 | 58.51 | 58.93 | 58.44 | 58.62 | 58.62 | 0.45% | 78,932 |
| Oct 2, 2025 | 58.39 | 58.60 | 58.23 | 58.35 | 58.35 | 0.19% | 60,889 |
| Oct 1, 2025 | 57.95 | 58.58 | 57.83 | 58.24 | 58.24 | 0.50% | 58,198 |
| Sep 30, 2025 | 57.97 | 58.64 | 57.82 | 57.95 | 57.95 | -0.12% | 69,968 |
| Sep 29, 2025 | 58.14 | 58.22 | 57.90 | 58.02 | 58.02 | 0.01% | 66,350 |
| Sep 26, 2025 | 57.93 | 58.44 | 57.87 | 58.02 | 58.02 | 0.31% | 77,523 |
| Sep 25, 2025 | 57.76 | 59.19 | 57.65 | 57.84 | 57.84 | - | 109,587 |
| Sep 24, 2025 | 57.75 | 58.02 | 57.64 | 57.84 | 57.84 | 0.08% | 43,297 |
| Sep 23, 2025 | 57.61 | 57.94 | 57.51 | 57.79 | 57.79 | 0.33% | 75,779 |
| Sep 22, 2025 | 57.70 | 57.71 | 57.46 | 57.60 | 57.60 | -0.07% | 75,794 |
| Sep 19, 2025 | 57.57 | 57.82 | 57.47 | 57.64 | 57.64 | 0.36% | 68,185 |
| Sep 18, 2025 | 57.34 | 57.50 | 57.17 | 57.44 | 57.44 | -0.08% | 44,567 |
| Sep 17, 2025 | 57.38 | 57.56 | 57.27 | 57.48 | 57.13 | 0.34% | 48,036 |
| Sep 16, 2025 | 57.54 | 57.59 | 57.20 | 57.29 | 56.93 | -0.51% | 59,256 |
| Sep 15, 2025 | 57.73 | 57.74 | 57.50 | 57.58 | 57.23 | -0.12% | 47,099 |
| Sep 12, 2025 | 57.76 | 58.00 | 57.62 | 57.65 | 57.30 | -0.14% | 66,200 |
| Sep 11, 2025 | 57.52 | 57.78 | 57.40 | 57.73 | 57.37 | 0.83% | 124,350 |
| Sep 10, 2025 | 57.30 | 57.41 | 57.19 | 57.25 | 56.90 | 0.01% | 37,416 |
| Sep 9, 2025 | 57.11 | 57.30 | 56.96 | 57.25 | 56.90 | 0.28% | 71,593 |
| Sep 8, 2025 | 57.27 | 57.39 | 56.90 | 57.09 | 56.74 | 0.11% | 66,960 |
| Sep 5, 2025 | 57.56 | 57.59 | 56.92 | 57.03 | 56.68 | -0.61% | 140,400 |
| Sep 4, 2025 | 57.17 | 57.82 | 57.15 | 57.38 | 57.02 | 0.50% | 47,861 |
| Sep 3, 2025 | 57.34 | 57.42 | 57.08 | 57.09 | 56.74 | -0.31% | 94,610 |
| Sep 2, 2025 | 57.26 | 57.57 | 57.18 | 57.27 | 56.92 | 0.10% | 67,063 |
| Sep 1, 2025 | 57.30 | 57.40 | 57.18 | 57.21 | 56.86 | -0.01% | 59,267 |
| Aug 29, 2025 | 57.33 | 57.83 | 57.21 | 57.21 | 56.86 | -0.09% | 66,621 |
| Aug 28, 2025 | 57.51 | 57.61 | 57.25 | 57.26 | 56.91 | -0.08% | 68,235 |
| Aug 27, 2025 | 57.36 | 57.43 | 57.21 | 57.31 | 56.96 | 0.10% | 98,301 |
| Aug 26, 2025 | 57.34 | 57.67 | 57.19 | 57.25 | 56.90 | -0.84% | 78,360 |
| Aug 22, 2025 | 57.51 | 57.90 | 57.48 | 57.74 | 57.38 | 0.41% | 243,657 |
| Aug 21, 2025 | 57.39 | 57.77 | 57.15 | 57.50 | 57.15 | 0.26% | 135,223 |
| Aug 20, 2025 | 57.04 | 57.37 | 56.91 | 57.35 | 57.00 | 0.52% | 123,752 |
| Aug 19, 2025 | 56.78 | 57.12 | 56.67 | 57.06 | 56.71 | 0.52% | 46,785 |
| Aug 18, 2025 | 56.76 | 56.95 | 56.54 | 56.76 | 56.41 | 0.16% | 31,669 |
| Aug 15, 2025 | 56.85 | 57.08 | 56.38 | 56.67 | 56.32 | 0.21% | 52,393 |
| Aug 14, 2025 | 56.53 | 56.66 | 56.37 | 56.55 | 56.20 | 0.02% | 23,973 |
| Aug 13, 2025 | 56.51 | 56.58 | 56.40 | 56.54 | 56.19 | 0.10% | 36,279 |
| Aug 12, 2025 | 56.40 | 56.56 | 56.23 | 56.48 | 56.13 | 0.27% | 43,864 |
| Aug 11, 2025 | 56.37 | 56.53 | 56.29 | 56.33 | 55.99 | - | 44,246 |
| Aug 8, 2025 | 56.21 | 56.55 | 56.15 | 56.33 | 55.99 | 0.57% | 42,310 |
| Aug 7, 2025 | 56.38 | 56.89 | 56.01 | 56.01 | 55.67 | -0.45% | 46,894 |
| Aug 6, 2025 | 56.44 | 56.49 | 56.15 | 56.27 | 55.92 | 0.29% | 39,712 |
| Aug 5, 2025 | 56.30 | 56.35 | 56.00 | 56.10 | 55.76 | 0.05% | 44,848 |
| Aug 4, 2025 | 55.83 | 56.32 | 55.70 | 56.07 | 55.73 | 1.04% | 45,324 |
| Aug 1, 2025 | 55.99 | 56.73 | 55.32 | 55.50 | 55.16 | -1.30% | 65,199 |
| Jul 31, 2025 | 56.44 | 57.15 | 56.17 | 56.23 | 55.88 | -0.42% | 36,943 |
| Jul 30, 2025 | 56.49 | 56.86 | 56.01 | 56.46 | 56.11 | 0.24% | 25,989 |
| Jul 29, 2025 | 56.46 | 56.72 | 56.32 | 56.33 | 55.98 | 0.02% | 93,264 |
| Jul 28, 2025 | 56.78 | 56.81 | 56.16 | 56.32 | 55.97 | -0.16% | 61,728 |
| Jul 25, 2025 | 56.28 | 56.48 | 56.23 | 56.41 | 56.06 | 0.15% | 39,978 |
| Jul 24, 2025 | 56.27 | 56.96 | 56.14 | 56.32 | 55.98 | 0.52% | 51,629 |
| Jul 23, 2025 | 56.00 | 56.18 | 55.94 | 56.03 | 55.69 | 0.72% | 68,700 |
| Jul 22, 2025 | 55.50 | 55.82 | 55.39 | 55.63 | 55.29 | -0.02% | 54,491 |
| Jul 21, 2025 | 55.62 | 55.68 | 55.46 | 55.64 | 55.30 | 0.23% | 60,730 |
| Jul 18, 2025 | 55.76 | 55.92 | 55.51 | 55.51 | 55.17 | -0.07% | 36,185 |