Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Vanguard FTSE All-World High Dividend Yield UCITS ETF USD Distributing (VGWD.DE)

59.79
-0.04
(-0.07%)
At close: April 17 at 5:36:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202559.5659.9059.4059.7959.7923,990
Apr 16, 202559.4659.9159.1959.8359.8326,257
Apr 15, 202559.7560.2959.5760.1260.12142,096
Apr 14, 202558.7659.5658.7259.3959.3990,460
Apr 11, 202558.2158.2957.0057.7557.7598,823
Apr 10, 202560.4760.6358.0058.0058.00144,365
Apr 9, 202557.0357.5355.7656.3456.34113,303
Apr 8, 202558.5359.7958.4559.0759.07154,784
Apr 7, 202556.4759.7156.0057.6757.67279,504
Apr 4, 202561.8361.9059.3859.6659.66106,285
Apr 3, 202563.5063.5662.2062.4462.4486,045
Apr 2, 202565.1465.2064.7164.9964.9917,724
Apr 1, 202565.2665.3564.7265.2565.2597,443
Mar 31, 202564.5965.0664.3664.9564.9550,531
Mar 28, 202565.6265.7764.9865.0265.0272,666
Mar 27, 202565.9466.1065.6565.9065.9042,984
Mar 26, 202565.9566.3965.7565.9765.9768,935
Mar 25, 202565.8466.0765.8265.8765.8745,518
Mar 24, 202566.0666.0665.5465.8265.8271,981
Mar 21, 202565.5165.6065.1065.3565.3536,356
Mar 20, 2025 0.41303 Dividend
Mar 20, 202565.8065.8565.3065.5465.5432,845
Mar 19, 202565.6466.0265.6165.9465.5333,864
Mar 18, 202565.5365.8165.4365.5265.1153,092
Mar 17, 202565.0465.5764.9365.5165.1067,625
Mar 14, 202564.4765.0464.4064.9464.5387,156
Mar 13, 202564.3064.6764.2464.3763.9762,314
Mar 12, 202564.4264.8663.9064.3363.9352,342
Mar 11, 202565.2165.2763.9664.0963.6984,553
Mar 10, 202565.8565.9465.2665.5065.0939,684
Mar 7, 202565.6465.7765.2265.5565.1457,132
Mar 6, 202565.9366.0065.3865.6965.2840,852
Mar 5, 202566.3866.5065.6065.6665.2554,217
Mar 4, 202567.6267.7166.3666.5066.0898,904
Mar 3, 202568.5068.5268.1468.1967.7692,734
Feb 28, 202567.7467.9167.5567.8367.4147,279
Feb 27, 202567.8568.2167.7368.1467.7161,413
Feb 26, 202567.7967.9967.6967.8067.3842,166
Feb 25, 202567.7067.8167.3467.4166.9975,121
Feb 24, 202567.6867.8867.4867.7467.3280,709
Feb 21, 202567.6667.9567.6167.8967.4646,581
Feb 20, 202567.9167.9867.5267.5467.1247,654
Feb 19, 202567.9768.0367.6467.9067.4728,568
Feb 18, 202567.6667.8367.5667.7467.3220,097
Feb 17, 202567.4067.6467.3667.5667.1463,693
Feb 14, 202567.4967.5767.3067.3466.9233,708
Feb 13, 202567.3067.6167.1967.4667.0442,921
Feb 12, 202567.4867.5767.2367.2466.8254,732
Feb 11, 202567.3867.5067.2367.4567.0357,328
Feb 10, 202567.3467.5767.2867.4367.0150,311
Feb 7, 202567.1567.3467.0767.1766.7589,222
Feb 6, 202567.0167.3967.0167.2266.8031,646
Feb 5, 202566.4066.6266.2866.6166.1968,136
Feb 4, 202566.6266.6766.3266.6166.1961,932
Feb 3, 202566.5866.7866.3266.7866.36119,751
Jan 31, 202566.9567.2166.8966.9666.5442,351
Jan 30, 202566.5966.8866.5566.7966.3758,097
Jan 29, 202566.2466.6866.1866.5066.0845,361
Jan 28, 202566.2466.5466.1466.1465.7352,772
Jan 27, 202565.6665.9265.4065.7665.35106,480
Jan 24, 202565.9365.9565.6065.7365.3237,904
Jan 23, 202565.7766.0465.7265.9565.5456,440
Jan 22, 202565.8465.9765.6465.8065.3933,923
Jan 21, 202565.8566.0365.7965.9765.5642,084
Jan 20, 202565.9466.0165.7665.7865.3759,965
Jan 17, 202565.6966.0165.6165.9365.5244,334
Jan 16, 202565.3965.4865.2065.3764.9621,716
Jan 15, 202564.4865.2064.4365.1764.7661,109
Jan 14, 202564.5464.5964.1564.2463.8443,926
Jan 13, 202564.1064.4763.9064.3463.9439,120
Jan 10, 202564.5464.6764.1564.1563.7539,784
Jan 9, 202564.4564.7364.4564.6864.2724,365
Jan 8, 202564.7064.8764.3264.5864.1830,635
Jan 7, 202564.1664.7264.1064.5864.1857,155
Jan 6, 202564.5164.6564.3564.6164.2168,049
Jan 3, 202564.5864.6864.3064.5264.1242,559
Jan 2, 202564.3764.8764.0764.8764.46128,548
Dec 30, 202463.8464.0063.5463.5663.1631,586
Dec 27, 202463.9764.1163.8664.0263.6244,655
Dec 23, 202463.5563.7563.2963.3962.9955,239
Dec 20, 202463.1763.5762.8063.5363.1355,269
Dec 19, 202463.4963.7263.3163.5463.1471,314
Dec 18, 202464.2964.4064.1764.2463.8436,005
Dec 17, 202464.2764.4164.0664.2363.8344,678
Dec 16, 202464.8264.9164.5964.6364.2369,348
Dec 13, 202465.3165.4164.7964.9364.5245,873
Dec 12, 2024 0.41016 Dividend
Dec 12, 202465.3665.5065.2065.2864.8748,006
Dec 11, 202465.8065.9965.7665.8865.0642,283
Dec 10, 202465.8366.0365.6865.9365.1137,038
Dec 9, 202466.1066.3265.9766.1065.2851,070
Dec 6, 202465.9666.1365.8765.8965.0731,237
Dec 5, 202466.0566.1665.8266.0465.2246,363
Dec 4, 202466.2666.4465.9266.0265.2064,276
Dec 3, 202466.5166.6166.2766.3865.5543,204
Dec 2, 202466.3066.6166.2366.3765.54124,460
Nov 29, 202465.8366.1665.7766.1165.2925,290
Nov 28, 202465.9166.0165.8465.9565.1349,540
Nov 27, 202466.0466.0965.6965.8064.9822,132
Nov 26, 202466.0166.1665.8065.9765.1527,351
Nov 25, 202466.5066.5266.1666.2465.4265,653
Nov 22, 202465.8066.5865.7766.5265.6942,757
Nov 21, 202465.0665.7264.8165.6864.8631,553
Nov 20, 202465.0365.1664.8064.8664.0529,472
Nov 19, 202465.2965.3764.5064.9464.1334,478
Nov 18, 202464.8765.1364.7265.0964.2819,133
Nov 15, 202464.7265.0364.6164.7963.9837,910
Nov 14, 202464.8965.2664.8765.0064.1927,285
Nov 13, 202464.6164.8664.4764.8664.0517,849
Nov 12, 202465.0465.1764.7064.7763.9650,203
Nov 11, 202465.1165.5265.0665.3764.5656,818
Nov 8, 202464.7664.8264.4164.7163.9028,869
Nov 7, 202464.9965.1564.7964.7963.9830,587
Nov 6, 202464.9165.2464.3464.5663.7671,078
Nov 5, 202463.2263.3963.0463.3062.5143,400
Nov 4, 202463.1363.3163.0763.0962.3027,035
Nov 1, 202463.0963.5863.0263.4662.67103,998
Oct 31, 202463.1763.2762.8463.0262.2461,879
Oct 30, 202463.7063.7363.4063.4262.6339,161
Oct 29, 202464.2464.3463.9463.9863.1826,188
Oct 28, 202464.0464.2263.7364.1763.3728,082
Oct 25, 202464.0664.2564.0164.0363.2345,905
Oct 24, 202464.4764.5264.0964.0963.2927,520
Oct 23, 202464.4464.5464.1364.1863.3833,228
Oct 22, 202464.3464.3864.0164.3363.5339,916
Oct 21, 202464.8664.8964.3364.3563.5563,965
Oct 18, 202464.8265.0864.6964.7963.9892,840
Oct 17, 202464.6065.0864.5264.8764.0629,697
Oct 16, 202464.2764.6064.1564.5163.7132,048
Oct 15, 202464.4864.5264.2564.3763.5764,476
Oct 14, 202464.2164.4464.1364.4363.6379,185
Oct 11, 202463.6064.1163.4764.0663.2651,421
Oct 10, 202463.6963.8263.5663.7262.9327,775
Oct 9, 202463.1963.6563.1363.6262.8359,475
Oct 8, 202463.2863.5163.1263.3362.5475,199
Oct 7, 202464.0964.1063.8463.9363.1364,260
Oct 4, 202463.3663.9363.3463.7762.9838,534
Oct 3, 202463.5863.6363.1063.3362.5426,312
Oct 2, 202463.6263.7363.4763.7062.9140,740
Oct 1, 202463.2663.5163.0963.3862.5976,973
Sep 30, 202463.2663.3262.7963.0062.2252,522
Sep 27, 202463.1663.4563.0363.4562.6627,504
Sep 26, 202462.7663.0862.6662.9162.1390,606
Sep 25, 202462.3062.6162.2162.4261.6434,791
Sep 24, 202462.6862.7662.5662.7161.9394,912
Sep 23, 202462.1062.4762.0562.4061.6264,325
Sep 20, 202462.1262.1961.8061.8061.0322,935
Sep 19, 202462.1462.4462.0062.1961.4250,978
Sep 18, 202461.8761.8761.6061.6760.9035,836
Sep 17, 202461.8561.9661.7461.9061.1340,034
Sep 16, 202461.5361.7061.4661.5460.7734,173
Sep 13, 202461.3061.6461.3061.6060.8340,171
Sep 12, 2024 0.448122 Dividend
Sep 12, 202461.4361.4760.9861.2660.5041,138
Sep 11, 202461.3861.6560.8061.0559.8561,370
Sep 10, 202461.5861.8761.3161.3960.1856,919
Sep 9, 202461.4461.7261.2561.7260.5077,466
Sep 6, 202461.6361.9761.0261.0659.8677,091
Sep 5, 202462.0262.2161.8761.8760.6545,773
Sep 4, 202461.9962.3061.9462.1860.9624,564
Sep 3, 202463.0963.1362.3462.5761.3437,591
Sep 2, 202462.9363.0462.7763.0461.8068,154
Aug 30, 202462.7862.9262.6762.7161.4748,174
Aug 29, 202462.3562.8262.3562.7461.5025,195
Aug 28, 202462.2162.5062.1762.3061.0723,615
Aug 27, 202462.0962.2262.0362.0860.8621,040
Aug 26, 202461.8762.2561.8761.9960.7734,578
Aug 23, 202461.6962.0061.6961.9360.7131,547
Aug 22, 202461.5261.7461.4961.6060.3929,970
Aug 21, 202461.4761.6761.4361.5560.3435,273
Aug 20, 202461.8361.8761.4361.4360.2232,094
Aug 19, 202461.5861.9161.5661.8660.6432,231
Aug 16, 202461.6561.6961.3261.5760.3650,955
Aug 15, 202460.8261.6260.7761.4760.2643,933
Aug 14, 202460.5760.6260.3060.5959.4024,118
Aug 13, 202460.3660.5060.1460.4359.2418,996
Aug 12, 202460.2660.4059.9760.0658.8894,260
Aug 9, 202460.0560.3159.7960.0458.8645,122
Aug 8, 202459.2660.0158.9459.9758.7969,116
Aug 7, 202459.4260.0659.3559.8558.67103,753
Aug 6, 202458.9959.1258.5058.8957.7384,621
Aug 5, 202459.3259.3257.7058.5957.44176,258
Aug 2, 202461.3961.4159.8759.9558.7781,171
Aug 1, 202462.5962.7161.9561.9560.7389,286
Jul 31, 202462.7062.9262.5062.7861.5417,034
Jul 30, 202462.2062.2862.0362.1060.8837,293
Jul 29, 202462.2962.4861.9461.9560.7322,635
Jul 26, 202461.6361.9761.5561.9360.7127,214
Jul 25, 202461.4161.6161.1461.6160.4025,784
Jul 24, 202461.6761.8061.4861.6360.4230,701
Jul 23, 202461.8962.1561.8061.9460.7227,015
Jul 22, 202461.7862.0161.6861.8660.6432,900
Jul 19, 202462.0162.0461.6661.6660.4546,372
Jul 18, 202462.3762.5862.2562.2961.0628,557
Jul 17, 202462.1062.3361.8362.2060.9738,695
Jul 16, 202461.7562.1961.7062.0960.8767,364
Jul 15, 202462.1062.1061.6961.9160.6958,990
Jul 12, 202461.9162.0261.7561.9960.7720,733
Jul 11, 202461.6361.8061.3961.7660.5433,700
Jul 10, 202461.1161.4361.0561.4160.2019,651
Jul 9, 202461.0961.2160.9360.9759.7738,380
Jul 8, 202460.9961.2460.9761.0559.8540,671
Jul 5, 202461.4461.4460.9160.9959.79130,476
Jul 4, 202461.3761.5661.3061.4160.2028,299
Jul 3, 202461.1161.2561.0761.1659.96113,078
Jul 2, 202460.9461.0160.8560.9659.7642,052
Jul 1, 202461.1961.3360.9861.0559.85106,071
Jun 28, 202461.1361.3161.0461.1159.9132,165
Jun 27, 202460.9961.0560.7960.8459.6421,038
Jun 26, 202461.2961.4160.9060.9759.7724,537
Jun 25, 202461.4561.4861.1861.1859.9721,967
Jun 24, 202461.0461.4660.9761.3960.1825,422
Jun 21, 202461.1161.2460.9261.0159.8136,968
Jun 20, 202461.0161.1760.9461.1259.9239,266
Jun 19, 202460.9661.0160.8060.8459.6424,737
Jun 18, 202460.7360.9260.6160.8459.6419,040
Jun 17, 202460.5760.5860.2560.4059.2141,008
Jun 14, 202460.5560.6560.2160.4559.2623,577
Jun 13, 2024 0.746385 Dividend
Jun 13, 202460.4960.5960.1560.3359.1430,541
Jun 12, 202461.3961.6861.1961.2159.2728,078
Jun 11, 202461.6161.6861.1161.2959.3534,650
Jun 10, 202461.5261.6961.4361.6659.7150,686
Jun 7, 202461.3261.7561.2061.5859.6392,066
Jun 6, 202461.3661.5061.2361.4459.5029,535
Jun 5, 202461.1761.3361.0961.2659.3218,432
Jun 4, 202461.0961.1660.8360.9359.0050,475
Jun 3, 202461.8361.8461.2961.3259.3868,531
May 31, 202461.0561.1560.8861.0559.1224,191
May 30, 202460.7160.9660.6660.9258.9926,012
May 29, 202461.1161.1860.7460.7458.8254,473
May 28, 202461.6761.7161.3361.3759.4322,209
May 27, 202461.6361.7761.5861.7059.7534,478
May 24, 202461.3861.5861.3361.4759.5220,203
May 23, 202462.1462.1461.6061.6959.7437,994
May 22, 202462.1262.1561.9861.9960.0318,394
May 21, 202462.1262.2362.0062.2260.2513,525
May 20, 202462.4862.5062.2662.4560.4724,619
May 17, 202462.1462.3062.1162.2360.2617,436
May 16, 202462.2662.3362.1562.1960.2224,538
May 15, 202462.0662.1661.9362.0660.1041,364
May 14, 202461.8961.9561.7561.9059.9417,422
May 13, 202461.9562.0761.8661.9960.0327,446
May 10, 202461.9062.1561.8362.0560.0942,552
May 9, 202461.4661.5961.3961.5859.639,542
May 8, 202461.3461.4261.0761.4259.4820,746
May 7, 202461.2961.3361.0361.3059.3615,245
May 6, 202460.9961.1160.8560.9959.0626,303
May 3, 202460.6760.8560.4860.5558.6321,964
May 2, 202460.6160.8160.5060.5858.6659,843
Apr 30, 202461.0461.0660.6160.6758.7522,194
Apr 29, 202460.8261.0060.7960.9359.0011,293
Apr 26, 202460.4960.7560.3060.5758.6516,420
Apr 25, 202460.6460.6460.0460.0858.1821,395
Apr 24, 202460.7660.7660.3860.5458.6211,544
Apr 23, 202460.4860.5960.2960.4858.5714,737
Apr 22, 202460.0660.3059.9560.0558.1516,860
Apr 19, 202459.3259.8259.3059.8057.9129,808
Apr 18, 202459.5259.8259.4359.8057.9116,450
Apr 17, 202459.4359.7759.3959.4457.5630,091

Related Tickers