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

LSE - Delayed Quote GBP

Vanguard FTSE All-World High Dividend Yield UCITS ETF USD Accumulation (VHYG.L)

56.69
-0.11
(-0.19%)
At close: April 17 at 4:27:30 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202556.7156.8456.2956.6956.6925,732
Apr 16, 202556.4856.8556.0256.7956.7920,743
Apr 15, 202556.4457.0356.3557.0357.0327,570
Apr 14, 202556.5256.7555.9756.4256.4229,535
Apr 11, 202555.9655.9955.0655.4255.4215,500
Apr 10, 202557.2757.5755.3755.5355.5357,456
Apr 9, 202554.2355.4453.2253.9953.9927,425
Apr 8, 202555.7256.6455.4355.6155.6136,697
Apr 7, 202553.8255.8051.9354.4054.4094,825
Apr 4, 202558.0058.1555.4256.0856.0841,878
Apr 3, 202558.8158.8658.0858.3058.3026,740
Apr 2, 202560.1960.2959.6760.1260.1210,862
Apr 1, 202560.3860.5859.8560.3460.3419,703
Mar 31, 202560.0060.1859.3660.0160.0134,153
Mar 28, 202560.4460.5660.0160.1160.1115,257
Mar 27, 202560.9360.9460.4860.6660.6625,489
Mar 26, 202561.0761.2560.7760.9960.9923,822
Mar 25, 202560.8161.0360.6360.7560.7514,121
Mar 24, 202560.7461.1360.4560.8360.8324,464
Mar 21, 202560.4960.8260.1560.5860.5833,365
Mar 20, 202560.9761.0660.4860.6460.6424,072
Mar 19, 202560.7660.8860.5060.7960.7916,547
Mar 18, 202560.6560.8560.4260.6060.6018,009
Mar 17, 202560.0860.5959.9460.5060.5019,752
Mar 14, 202559.5060.1759.3160.0260.0213,869
Mar 13, 202559.5559.7059.1059.2659.2613,827
Mar 12, 202559.6160.0259.1159.3559.3539,807
Mar 11, 202560.0060.6059.2759.3359.3327,571
Mar 10, 202560.7660.9560.1060.5160.5122,296
Mar 7, 202560.5260.7460.0160.2760.2728,690
Mar 6, 202560.4560.7660.3460.6760.6716,324
Mar 5, 202560.8060.9360.3960.4460.4436,725
Mar 4, 202561.4761.4860.3360.4460.4429,553
Mar 3, 202562.1562.2961.7261.8961.8944,029
Feb 28, 202561.6861.6860.9861.5161.5136,027
Feb 27, 202561.5161.8661.3361.6561.6522,056
Feb 26, 202561.8761.9261.6261.7061.7020,576
Feb 25, 202561.7261.9161.4661.4961.4917,143
Feb 24, 202561.8061.8361.0561.6261.6228,121
Feb 21, 202561.7261.7961.4661.6961.6914,549
Feb 20, 202562.0062.0061.4361.4961.4914,734
Feb 19, 202561.9062.1061.5561.7461.7415,500
Feb 18, 202561.7961.8661.4061.6761.6717,888
Feb 17, 202561.4961.8261.3461.6961.6916,855
Feb 14, 202561.5761.9161.5161.6061.6011,348
Feb 13, 202561.8361.8959.3061.6961.6913,678
Feb 12, 202561.8061.9261.5261.6361.6311,271
Feb 11, 202561.9661.9661.5061.7261.7222,555
Feb 10, 202561.6461.9161.4361.6861.6851,022
Feb 7, 202561.5361.6961.2761.4561.4515,039
Feb 6, 202561.3362.2761.1261.5961.5912,238
Feb 5, 202560.9760.9760.5660.8860.8832,867
Feb 4, 202560.9060.9360.6060.8560.8520,597
Feb 3, 202561.0761.1459.4760.7960.7941,195
Jan 31, 202561.5961.7861.4761.4661.4627,011
Jan 30, 202561.6361.6361.1561.4061.4010,663
Jan 29, 202561.0961.4160.8461.1561.1514,974
Jan 28, 202561.1661.3260.8760.9460.9415,559
Jan 27, 202560.7361.1560.3161.1561.1581,458
Jan 24, 202561.2761.2760.6660.7360.7318,260
Jan 23, 202560.8761.2660.7961.0861.088,123
Jan 22, 202561.3661.3660.9161.0761.0715,190
Jan 21, 202561.2261.3960.9961.2661.2610,543
Jan 20, 202561.2461.4561.0661.1061.1019,996
Jan 17, 202561.0961.2760.5461.1761.1711,350
Jan 16, 202560.5760.8560.3460.4260.4215,974
Jan 15, 202560.0060.2459.5460.1860.1813,810
Jan 14, 202559.6159.8659.4159.5259.5211,401
Jan 13, 202559.2959.4959.0459.3159.3118,076
Jan 10, 202559.4559.6759.0259.1359.136,609
Jan 9, 202559.1659.6459.1659.3859.3815,168
Jan 8, 202558.7559.7758.7559.1559.1526,514
Jan 7, 202558.6759.0258.3458.8958.8915,334
Jan 6, 202558.4359.2158.4358.8558.8519,325
Jan 3, 202558.8158.9758.5558.7958.7920,550
Jan 2, 202558.4159.2258.1459.0059.0026,484
Dec 31, 202458.3058.4257.7758.2158.215,636
Dec 30, 202458.4758.4757.5958.0658.0618,432
Dec 27, 202458.8158.8357.0158.2258.2210,131
Dec 24, 202458.3758.5657.8558.1958.196,043
Dec 23, 202457.9458.1557.6257.8757.8715,133
Dec 20, 202457.6157.8657.1257.8157.8113,186
Dec 19, 202457.5958.0857.2557.6657.6630,912
Dec 18, 202458.7658.7657.9458.2458.2416,628
Dec 17, 202458.4958.6658.1558.2458.2413,568
Dec 16, 202459.2859.2858.6658.7158.7124,983
Dec 13, 202459.2159.6759.0559.2859.2810,044
Dec 12, 202459.1459.4158.9959.2859.2810,870
Dec 11, 202458.7959.6358.7959.6359.638,875
Dec 10, 202459.4059.6859.1059.2559.2523,466
Dec 9, 202459.7259.9859.5459.8659.8616,736
Dec 6, 202459.7460.0259.2959.6359.6314,753
Dec 5, 202459.7059.9359.4459.7559.7511,240
Dec 4, 202460.0561.6759.6159.6959.6916,133
Dec 3, 202460.2460.4260.0060.1060.1014,084
Dec 2, 202460.1460.2859.7760.0260.0223,670
Nov 29, 202459.8559.9959.7359.9659.967,709
Nov 28, 202459.9960.1359.7259.8759.8711,211
Nov 27, 202460.2560.3359.8159.9059.9021,189
Nov 26, 202460.3860.3859.9660.0960.0914,504
Nov 25, 202460.3860.5660.2060.3860.3819,572
Nov 22, 202459.8660.4159.8660.3160.3112,735
Nov 21, 202458.7459.6858.7459.6459.647,569
Nov 20, 202459.1459.3758.8158.9058.9012,025
Nov 19, 202459.2959.5858.9459.1559.155,921
Nov 18, 202459.0059.4159.0059.3759.3712,613
Nov 15, 202458.9659.2058.6659.0659.065,477
Nov 14, 202458.5859.2458.5858.9958.9914,221
Nov 13, 202459.0559.0558.5858.8458.8411,341
Nov 12, 202458.8859.1858.7058.7858.7817,198
Nov 11, 202459.0259.1858.8359.0159.0111,573
Nov 8, 202458.7958.9958.4758.6358.6310,850
Nov 7, 202459.2359.2658.8058.7858.7812,755
Nov 6, 202459.1259.4358.4658.6958.6923,256
Nov 5, 202457.9658.0957.7457.9257.925,407
Nov 4, 202458.0058.1357.6457.9157.9114,862
Nov 1, 202458.0759.5557.7557.9757.9715,433
Oct 31, 202457.9758.0757.4058.0358.037,913
Oct 30, 202458.0058.0057.6157.8357.8310,388
Oct 29, 202458.5158.6257.9758.0358.0323,778
Oct 28, 202458.3558.5357.8858.3658.3620,403
Oct 25, 202458.4658.6658.1958.2158.2112,914
Oct 24, 202458.5958.8458.2758.3158.319,865
Oct 23, 202458.4558.6858.2358.3358.3312,335
Oct 22, 202458.4258.6758.2458.4558.4514,574
Oct 21, 202459.0259.1658.5358.5658.5621,846
Oct 18, 202458.9359.1958.4758.9258.928,293
Oct 17, 202459.0959.2158.8358.9258.9213,814
Oct 16, 202458.8559.0458.4558.8858.887,568
Oct 15, 202458.7858.9458.4158.5458.5413,805
Oct 14, 202458.7558.8758.3258.8158.8110,293
Oct 11, 202458.1858.7257.9858.5358.5311,906
Oct 10, 202458.3359.7658.0258.3058.3010,641
Oct 9, 202457.8558.1457.6158.1558.158,089
Oct 8, 202458.4358.4357.8457.9757.9723,574
Oct 7, 202458.5858.7558.2858.5958.5910,203
Oct 4, 202458.0658.5657.8058.2658.268,219
Oct 3, 202458.1958.3257.9158.1258.1221,698
Oct 2, 202457.5957.9657.5957.8357.837,965
Oct 1, 202457.5557.8157.1557.6657.6612,216
Sep 30, 202457.9057.9057.2357.2157.2115,776
Sep 27, 202457.5157.6957.1057.6757.6711,516
Sep 26, 202457.1557.5956.9357.2457.2410,107
Sep 25, 202456.9557.2056.6856.9456.9420,253
Sep 24, 202456.9557.2256.7857.0157.0113,413
Sep 23, 202457.1957.1956.6056.7556.759,310
Sep 20, 202456.8757.1556.5756.7356.7312,040
Sep 19, 202457.0657.5156.8657.0357.0311,024
Sep 18, 202456.7857.0956.5556.7056.709,714
Sep 17, 202457.0557.1056.7257.0457.047,470
Sep 16, 202456.7056.8456.5056.5856.589,930
Sep 13, 202456.5456.9956.2456.6856.687,244
Sep 12, 202456.6856.7556.2556.3856.386,388
Sep 11, 202455.8356.3955.8055.9255.923,628
Sep 10, 202456.4356.5556.0456.2156.2111,840
Sep 9, 202456.3356.6055.7456.4256.4215,656
Sep 6, 202456.2056.5355.8255.8255.825,016
Sep 5, 202456.6156.9756.6056.5156.517,989
Sep 4, 202456.8456.9456.2956.7656.769,469
Sep 3, 202457.6157.7456.9457.1257.125,081
Sep 2, 202457.5257.6957.1557.4657.4610,675
Aug 30, 202457.3457.5657.1757.2457.245,141
Aug 29, 202457.0557.2456.6657.1957.196,796
Aug 28, 202456.7057.0856.5956.9256.925,464
Aug 27, 202456.9457.1156.7056.7656.7611,976
Aug 23, 202456.7756.9756.5156.8356.836,719
Aug 22, 202456.7956.8856.5556.6356.636,798
Aug 21, 202456.9757.0156.6756.8156.816,074
Aug 20, 202457.2757.3556.7756.7856.786,910
Aug 19, 202456.9357.1756.6957.1557.1511,846
Aug 16, 202456.9257.0356.6356.8756.8716,235
Aug 15, 202456.4657.0856.3656.8856.888,213
Aug 14, 202456.2956.3956.0556.3056.3010,962
Aug 13, 202455.7856.0655.5655.9155.918,432
Aug 12, 202455.9055.9755.6455.7455.7411,270
Aug 9, 202455.7555.9055.5655.6355.6310,500
Aug 8, 202455.2355.7455.0855.6955.6910,794
Aug 7, 202455.4355.9055.0555.7155.7110,869
Aug 6, 202454.6855.0454.4854.7954.7924,706
Aug 5, 202455.1455.9053.8054.4154.4127,807
Aug 2, 202456.6556.6555.3555.3855.3814,291
Aug 1, 202457.4557.4956.6756.7456.7411,078
Jul 31, 202457.3557.5357.0357.3857.3810,467
Jul 30, 202456.7157.0356.5856.7256.7219,331
Jul 29, 202456.8957.1556.6056.5656.569,834
Jul 26, 202456.3956.7056.1656.6356.635,616
Jul 25, 202455.8956.3755.7256.3756.377,515
Jul 24, 202456.1556.3255.9656.0856.086,893
Jul 23, 202456.5456.7256.3156.3756.377,241
Jul 22, 202456.3956.7756.1756.5256.5210,812
Jul 19, 202456.5756.7356.2856.2756.278,951
Jul 18, 202456.9057.0756.7156.7856.789,981
Jul 17, 202456.3756.7556.1256.6956.698,569
Jul 16, 202456.2156.6256.1056.5456.5415,481
Jul 15, 202456.5456.5456.1756.3456.3415,088
Jul 12, 202456.4756.6556.1856.4556.459,292
Jul 11, 202456.1256.4056.0556.3156.318,757
Jul 10, 202456.0156.1755.7456.0956.0910,319
Jul 9, 202456.0156.1355.7355.8755.8715,281
Jul 8, 202455.9856.0355.6955.8855.8830,273
Jul 5, 202456.3656.4355.7655.8555.8512,109
Jul 4, 202456.0956.5456.0456.4056.406,815
Jul 3, 202456.1256.4055.9856.0656.068,679
Jul 2, 202456.1256.2955.8555.9555.9516,779
Jul 1, 202456.2356.3955.9356.1556.1510,623
Jun 28, 202456.0756.3356.0156.1256.127,149
Jun 27, 202455.9956.0955.7755.8055.807,228
Jun 26, 202455.8656.1955.7655.8655.8613,270
Jun 25, 202456.2256.4355.9556.0156.016,461
Jun 24, 202455.8556.3355.7356.2856.2810,792
Jun 21, 202456.0356.2855.8555.9655.965,928
Jun 20, 202455.9056.0855.6756.0056.007,209
Jun 19, 202455.5955.8355.5655.6555.659,675
Jun 18, 202455.7555.8355.4055.7255.726,424
Jun 17, 202455.4955.5355.1655.2855.2814,554
Jun 14, 202455.2555.4154.9055.2855.2810,022
Jun 13, 202455.2755.5855.0155.1055.107,855
Jun 12, 202455.4955.6955.3055.4055.408,135
Jun 11, 202455.9555.9555.1855.3155.3110,853
Jun 10, 202455.8355.9655.5155.7355.7315,072
Jun 7, 202456.1156.1454.1656.0056.008,293
Jun 6, 202455.8456.0055.7255.9555.958,427
Jun 5, 202455.8055.8855.5055.5055.505,453
Jun 4, 202455.6455.7755.4355.4955.4910,081
Jun 3, 202456.3256.5855.8555.8755.8716,897
May 31, 202455.7055.8755.3955.7255.724,614
May 30, 202455.4855.5553.8255.5155.517,038
May 29, 202455.7655.8055.2855.3355.336,703
May 28, 202456.2456.2955.8155.8855.8822,019
May 24, 202455.9956.3255.8256.0456.0414,742
May 23, 202456.5056.7956.1656.1756.178,852
May 22, 202456.5756.7656.4156.5356.537,079
May 21, 202456.9657.0356.6656.8156.819,095
May 20, 202457.2757.3357.0157.1257.125,567
May 17, 202457.1257.2056.8257.0057.006,013
May 16, 202457.1657.3557.0057.0957.0915,527
May 15, 202457.1557.1656.8856.9756.976,021
May 14, 202457.0057.1156.8256.8656.8612,719
May 13, 202457.1457.1456.9356.9956.9921,062
May 10, 202457.0757.2156.9357.0657.0613,860
May 9, 202456.6156.8156.3656.8156.8120,064
May 8, 202456.4856.5456.2656.5156.516,564
May 7, 202456.3656.3855.9856.3856.3839,531
May 3, 202455.6055.8455.4055.6355.6322,934
May 2, 202455.5655.6855.3455.4855.487,155
May 1, 202455.4655.5054.9855.1955.199,608
Apr 30, 202455.7955.8455.3955.4255.429,813
Apr 29, 202455.7755.8055.5355.6555.6512,398
Apr 26, 202455.5955.7855.3555.6355.6310,784
Apr 25, 202455.5055.6955.0655.2555.2510,543
Apr 24, 202455.9055.9755.5655.6055.609,700
Apr 23, 202455.9655.9755.5655.9255.9210,787
Apr 22, 202455.3855.8155.3355.6455.647,426
Apr 19, 202454.3954.9354.2754.9754.977,036
Apr 18, 202454.5754.8154.4354.6954.696,757
Apr 17, 202454.3754.6954.2754.3454.3421,497

Related Tickers