Market data

Select a section

Vanguard Funds Vanguard FTSE Allwrld Hidivyld Ucits ETF

(VHYA)
Sector: n/a
$82.14
$0.25 0.31
Last updated: 16:27:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 $81.68 $81.94 $81.23 $81.89 11,546
12/06/2025 $82.07 $82.36 $81.54 $82.11 5,591
11/06/2025 $81.71 $82.31 $81.40 $81.53 6,731
10/06/2025 $81.45 $82.24 $81.40 $82.23 13,037
09/06/2025 $81.99 $81.99 $81.38 $81.44 1,836
06/06/2025 $81.15 $81.57 $81.12 $81.42 5,571
05/06/2025 $81.15 $81.30 $80.82 $81.25 2,848
04/06/2025 $81.10 $81.40 $81.00 $81.19 2,085
03/06/2025 $80.68 $80.89 $80.50 $80.85 738
02/06/2025 $80.44 $80.71 $80.30 $80.68 2,596
30/05/2025 $80.43 $80.85 $80.04 $80.74 16,149
29/05/2025 $80.42 $80.87 $80.23 $80.29 2,137
28/05/2025 $80.59 $80.70 $80.20 $80.20 1,759
27/05/2025 $80.60 $81.00 $80.38 $81.00 10,212
26/05/2025 $80.29 $80.33 $79.00 $80.31 24,998
23/05/2025 $80.29 $80.33 $79.00 $80.31 24,998
22/05/2025 $80.19 $80.40 $79.20 $79.79 8,418
21/05/2025 $80.83 $80.92 $80.61 $80.69 4,965
20/05/2025 $80.14 $80.80 $80.04 $80.69 4,027
19/05/2025 $79.90 $80.53 $79.84 $80.38 4,309
16/05/2025 $80.42 $80.42 $79.83 $79.89 1,180
15/05/2025 $79.43 $79.57 $78.86 $79.52 1,123,965
14/05/2025 $79.72 $79.72 $78.92 $79.12 2,421
13/05/2025 $79.01 $79.38 $78.98 $79.38 502
12/05/2025 $79.13 $79.56 $78.82 $79.05 9,056
09/05/2025 $78.39 $78.69 $78.00 $78.39 887
08/05/2025 $78.29 $78.48 $78.00 $78.28 1,269
07/05/2025 $78.37 $78.45 $78.20 $78.21 5,959
06/05/2025 $78.34 $78.76 $77.97 $78.76 2,744
05/05/2025 $78.11 $78.52 $77.88 $78.22 3,899
02/05/2025 $78.11 $78.52 $77.88 $78.22 3,899
01/05/2025 $77.91 $77.92 $77.26 $77.69 3,614
30/04/2025 $78.07 $78.08 $77.13 $77.13 1,014
29/04/2025 $77.19 $77.66 $77.08 $77.54 3,973
28/04/2025 $77.12 $77.21 $76.53 $77.01 2,887
25/04/2025 $76.60 $77.20 $76.41 $76.51 3,486
24/04/2025 $76.15 $76.59 $75.99 $76.58 597
23/04/2025 $76.40 $76.94 $76.33 $76.32 1,919
22/04/2025 $75.30 $75.89 $75.08 $75.82 2,771
21/04/2025 $74.86 $75.10 $74.56 $75.08 9,225
18/04/2025 $74.86 $75.10 $74.56 $75.08 9,225
17/04/2025 $74.86 $75.10 $74.56 $75.08 9,225
16/04/2025 $74.60 $75.17 $74.30 $75.17 2,820
15/04/2025 $74.91 $75.25 $74.50 $75.03 3,368
14/04/2025 $74.10 $74.70 $74.10 $74.39 9,782
11/04/2025 $72.32 $73.00 $72.21 $72.29 2,845
10/04/2025 $76.00 $76.00 $71.95 $71.94 2,800
09/04/2025 $70.00 $70.97 $68.21 $69.39 15,981
08/04/2025 $71.31 $72.08 $70.75 $70.94 3,848
07/04/2025 $68.51 $71.35 $67.52 $68.99 9,137
04/04/2025 $75.99 $75.99 $72.32 $72.48 11,321
03/04/2025 $77.29 $77.31 $76.48 $76.57 7,450
02/04/2025 $77.85 $77.96 $77.46 $77.96 412
01/04/2025 $77.96 $78.30 $77.35 $77.96 1,221
31/03/2025 $77.88 $77.88 $77.02 $77.54 2,137
28/03/2025 $78.32 $78.33 $77.84 $77.86 2,145
27/03/2025 $78.55 $78.75 $78.39 $78.61 2,430
26/03/2025 $78.71 $79.05 $78.52 $78.71 5,806
25/03/2025 $78.41 $79.00 $78.22 $78.98 13,016
24/03/2025 $78.53 $78.88 $78.47 $78.56 2,087
21/03/2025 $78.60 $78.62 $77.91 $78.10 3,755
20/03/2025 $79.45 $79.45 $78.29 $78.60 6,076
19/03/2025 $78.97 $78.97 $78.59 $78.83 1,890
18/03/2025 $79.14 $79.14 $78.56 $78.74 6,115
17/03/2025 $77.47 $78.58 $77.47 $78.51 2,726
14/03/2025 $76.96 $77.66 $76.66 $77.54 742
13/03/2025 $76.96 $77.11 $76.56 $76.90 2,943
12/03/2025 $77.25 $77.56 $76.63 $77.56 3,588
11/03/2025 $78.23 $78.42 $76.77 $76.84 11,619
10/03/2025 $78.21 $78.43 $77.81 $77.96 8,404
07/03/2025 $78.00 $78.52 $77.86 $77.96 18,287
06/03/2025 $77.84 $78.70 $77.77 $78.31 12,424
05/03/2025 $77.78 $78.09 $77.38 $77.67 11,251
04/03/2025 $78.09 $78.09 $76.78 $76.78 9,238
03/03/2025 $77.89 $78.84 $77.74 $78.65 11,670
28/02/2025 $77.37 $77.57 $77.02 $77.38 4,286
27/02/2025 $78.08 $78.24 $77.56 $77.73 11,151
26/02/2025 $78.20 $78.37 $78.09 $78.32 987
25/02/2025 $77.91 $78.19 $77.78 $77.82 5,717
24/02/2025 $77.96 $78.09 $77.59 $77.89 3,696
21/02/2025 $78.11 $78.43 $77.50 $78.00 976
20/02/2025 $78.20 $78.41 $77.68 $77.71 3,548
19/02/2025 $78.05 $78.12 $77.51 $77.63 1,882
18/02/2025 $77.74 $77.88 $77.60 $77.88 4,741
17/02/2025 $77.44 $77.93 $77.29 $77.81 2,586
14/02/2025 $78.06 $78.06 $77.43 $77.67 460
13/02/2025 $77.39 $77.41 $76.90 $77.31 4,529
12/02/2025 $76.87 $77.00 $76.30 $76.42 1,308
11/02/2025 $76.32 $76.70 $76.30 $76.67 4,190
10/02/2025 $76.20 $76.64 $76.08 $76.39 4,181
07/02/2025 $76.58 $76.76 $76.11 $76.21 19,585
06/02/2025 $76.56 $76.68 $76.42 $76.21 2,440
05/02/2025 $75.97 $76.22 $75.78 $76.21 2,122
04/02/2025 $75.69 $75.97 $75.38 $75.97 5,407
03/02/2025 $74.73 $75.51 $74.45 $75.50 7,384
31/01/2025 $76.25 $76.66 $76.25 $76.43 12,237
30/01/2025 $76.32 $76.57 $75.90 $76.57 1,355
29/01/2025 $76.27 $76.27 $75.71 $76.07 2,112
28/01/2025 $75.85 $76.20 $75.68 $75.79 4,748
27/01/2025 $75.39 $76.09 $75.39 $75.85 18,056
24/01/2025 $76.23 $76.23 $75.59 $75.90 4,613
23/01/2025 $75.11 $75.42 $75.09 $75.36 9,175
22/01/2025 $75.23 $75.72 $75.14 $75.22 15,090
21/01/2025 $75.14 $75.45 $74.93 $75.45 10,278
20/01/2025 $74.60 $75.28 $74.50 $75.14 4,324
17/01/2025 $74.65 $74.69 $73.78 $74.57 7,568
16/01/2025 $73.95 $74.40 $73.70 $73.67 1,559
15/01/2025 $73.22 $73.88 $73.00 $73.67 4,837
14/01/2025 $73.01 $73.01 $72.53 $72.60 1,609
13/01/2025 $71.81 $72.60 $71.60 $72.60 2,581
10/01/2025 $73.34 $73.34 $72.15 $72.14 2,188
09/01/2025 $73.26 $73.35 $72.94 $73.26 487
08/01/2025 $73.38 $73.49 $72.78 $73.00 1,205
07/01/2025 $73.69 $73.70 $73.10 $73.55 3,826
06/01/2025 $73.85 $73.86 $73.10 $73.68 3,249
03/01/2025 $73.05 $73.09 $72.86 $72.97 411
02/01/2025 $73.14 $73.30 $72.89 $73.01 2,634
01/01/2025 $73.25 $73.25 $72.31 $73.00 125
31/12/2024 $73.25 $73.25 $72.31 $73.00 125
30/12/2024 $73.57 $73.60 $72.45 $72.68 66,401
27/12/2024 $72.67 $73.70 $72.67 $73.28 4,681
26/12/2024 $72.49 $73.28 $72.49 $72.92 105
25/12/2024 $72.49 $73.28 $72.49 $72.92 105
24/12/2024 $72.49 $73.28 $72.49 $72.92 105
23/12/2024 $72.21 $73.19 $72.21 $72.50 5,568
20/12/2024 $71.67 $72.67 $71.53 $72.67 7,469
19/12/2024 $72.70 $73.01 $72.11 $72.44 1,164
18/12/2024 $74.05 $74.27 $73.95 $74.14 9,675
17/12/2024 $74.32 $74.32 $73.97 $73.99 5,003
16/12/2024 $74.83 $74.97 $74.46 $74.71 8,292

Market data

Select a section