Vanguard Funds Vanguard FTSE Allwrld Hidivyld Ucits ETF

(VHYA)
Sector: n/a
$75.81
$-0.55 -0.71
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $76.36 $76.61 $75.79 $75.81 1,936
07/11/2024 $76.20 $76.59 $76.00 $76.36 4,606
06/11/2024 $76.30 $76.49 $75.35 $75.65 1,327
05/11/2024 $75.22 $75.56 $75.06 $75.39 8,573
04/11/2024 $75.11 $75.32 $75.00 $75.02 504
01/11/2024 $75.00 $75.29 $74.88 $75.11 3,289
31/10/2024 $75.42 $75.42 $74.51 $74.71 29,671
30/10/2024 $74.95 $75.56 $74.95 $75.20 1,432
29/10/2024 $76.00 $76.22 $75.45 $75.45 21,510
28/10/2024 $75.47 $75.98 $75.25 $75.78 2,608
25/10/2024 $75.74 $75.88 $75.62 $75.77 1,933
24/10/2024 $76.17 $76.17 $75.57 $75.54 305
23/10/2024 $75.97 $76.00 $75.34 $75.54 1,536
22/10/2024 $76.23 $76.36 $75.68 $76.12 2,658
21/10/2024 $76.88 $77.11 $75.95 $76.07 8,253
18/10/2024 $76.86 $77.23 $76.67 $77.23 6,243
17/10/2024 $76.84 $76.84 $76.52 $76.64 2,035
16/10/2024 $76.24 $76.68 $76.24 $76.57 2,595
15/10/2024 $76.66 $76.76 $76.54 $76.67 3,576
14/10/2024 $76.55 $76.79 $76.50 $76.75 214
11/10/2024 $76.47 $76.62 $75.91 $76.61 756
10/10/2024 $75.98 $76.55 $75.93 $76.44 3,418
09/10/2024 $75.89 $76.44 $75.50 $76.44 1,293
08/10/2024 $75.85 $76.25 $75.74 $75.87 3,220
07/10/2024 $77.18 $77.18 $75.70 $76.67 3,917
04/10/2024 $76.26 $76.56 $76.21 $76.31 2,669
03/10/2024 $76.73 $77.01 $76.01 $76.11 2,691
02/10/2024 $76.85 $76.89 $76.65 $76.74 1,660
01/10/2024 $76.85 $76.85 $76.43 $76.53 2,749
30/09/2024 $77.55 $77.55 $76.63 $76.72 2,350
27/09/2024 $77.15 $77.22 $76.64 $77.22 2,958
26/09/2024 $76.40 $76.77 $76.32 $76.77 6,230
25/09/2024 $76.56 $76.56 $75.92 $76.01 3,285
24/09/2024 $76.34 $76.46 $75.94 $76.29 1,718
23/09/2024 $76.09 $76.09 $75.40 $75.82 3,834
20/09/2024 $76.06 $76.06 $75.18 $75.29 728
19/09/2024 $75.79 $76.15 $75.22 $76.15 6,561
18/09/2024 $74.60 $75.15 $74.60 $74.90 590
17/09/2024 $75.05 $75.32 $75.05 $75.11 3,161
16/09/2024 $74.59 $74.86 $74.54 $74.69 2,430
13/09/2024 $74.33 $74.93 $74.21 $73.75 2,156
12/09/2024 $74.02 $74.24 $73.49 $72.82 9,178
11/09/2024 $73.60 $73.71 $72.57 $73.43 12,564
10/09/2024 $74.26 $74.26 $73.35 $73.43 672
09/09/2024 $73.44 $73.85 $73.15 $73.79 454
06/09/2024 $74.00 $74.50 $73.47 $73.47 793
05/09/2024 $74.42 $74.74 $74.32 $74.32 1,288
04/09/2024 $74.55 $74.69 $74.09 $74.68 2,520
03/09/2024 $75.64 $75.85 $74.70 $74.82 3,303
02/09/2024 $75.49 $75.79 $75.11 $75.17 225
30/08/2024 $75.39 $75.60 $75.17 $75.17 291
29/08/2024 $75.29 $75.36 $74.95 $75.26 590
28/08/2024 $75.34 $75.34 $75.14 $75.18 77
27/08/2024 $75.09 $75.33 $74.80 $75.14 2,856
26/08/2024 $74.44 $74.86 $74.11 $74.11 395
23/08/2024 $74.44 $74.86 $74.11 $74.11 395
22/08/2024 $74.44 $74.86 $74.11 $74.11 395
21/08/2024 $74.06 $74.48 $73.92 $74.26 5,228
20/08/2024 $74.46 $74.46 $73.92 $73.92 1,900
19/08/2024 $73.83 $74.17 $73.71 $74.14 256
16/08/2024 $73.28 $73.46 $73.17 $73.35 978
15/08/2024 $72.66 $73.96 $72.58 $73.14 1,599
14/08/2024 $72.19 $72.62 $72.16 $72.36 276
13/08/2024 $71.27 $71.76 $71.27 $71.75 763
12/08/2024 $71.42 $71.50 $71.01 $71.25 6,617
09/08/2024 $71.24 $71.44 $70.89 $71.06 1,119
08/08/2024 $70.26 $70.84 $69.97 $70.83 470
07/08/2024 $70.31 $71.01 $70.13 $70.89 1,668
06/08/2024 $70.06 $70.12 $69.27 $69.57 1,457
05/08/2024 $69.95 $70.68 $69.00 $69.46 12,882
02/08/2024 $72.02 $72.02 $70.81 $70.86 1,359
01/08/2024 $73.64 $73.64 $72.39 $72.39 17,315
31/07/2024 $73.58 $73.74 $73.23 $73.70 19,357
30/07/2024 $72.86 $72.94 $72.69 $72.75 7,607
29/07/2024 $73.16 $73.32 $72.67 $72.73 2,223
26/07/2024 $72.57 $72.86 $72.49 $72.42 8,406
25/07/2024 $72.10 $72.43 $71.84 $72.42 151
24/07/2024 $72.73 $72.78 $72.38 $72.56 1,102
23/07/2024 $73.05 $73.14 $72.79 $72.79 1,501
22/07/2024 $72.97 $73.14 $72.83 $72.98 1,147
19/07/2024 $73.09 $73.21 $72.66 $72.66 872
18/07/2024 $73.92 $73.97 $73.70 $73.70 5,078
17/07/2024 $73.39 $73.81 $73.35 $73.79 574
16/07/2024 $72.95 $73.35 $72.88 $73.26 1,512
15/07/2024 $72.88 $73.29 $72.88 $73.16 1,094
12/07/2024 $72.88 $73.29 $72.77 $73.29 291
11/07/2024 $72.35 $72.97 $72.15 $72.97 2,697
10/07/2024 $71.63 $72.09 $71.63 $72.00 682
09/07/2024 $71.78 $71.86 $71.38 $71.46 9,362
08/07/2024 $71.52 $71.99 $71.47 $71.99 4,172
05/07/2024 $71.94 $72.21 $71.43 $71.57 5,399
04/07/2024 $71.67 $72.21 $71.63 $72.21 10,277
03/07/2024 $71.31 $71.70 $71.30 $71.63 4,559
02/07/2024 $70.94 $71.18 $70.74 $70.94 23,217
01/07/2024 $71.55 $71.55 $70.90 $70.90 2,193
28/06/2024 $71.17 $71.17 $70.87 $70.92 568
27/06/2024 $70.66 $70.75 $70.54 $70.54 857
26/06/2024 $71.04 $71.20 $70.52 $70.51 667
25/06/2024 $71.70 $71.78 $71.01 $71.04 674
24/06/2024 $70.77 $71.48 $70.51 $71.36 9,888
21/06/2024 $70.93 $71.02 $70.58 $70.57 6,884
20/06/2024 $70.87 $71.06 $70.87 $70.97 7,506
19/06/2024 $70.93 $71.03 $70.80 $70.83 935
18/06/2024 $70.51 $70.73 $70.49 $70.69 524
17/06/2024 $70.33 $70.37 $70.00 $70.20 3,960
14/06/2024 $70.35 $70.47 $69.78 $70.13 5,828
13/06/2024 $71.00 $71.00 $70.23 $70.35 359
12/06/2024 $70.59 $71.56 $70.50 $71.11 518
11/06/2024 $70.99 $71.15 $70.17 $70.39 6,037
10/06/2024 $71.16 $71.16 $70.71 $70.96 12,761
07/06/2024 $71.50 $71.72 $71.00 $71.26 360
06/06/2024 $71.41 $71.56 $71.33 $71.53 349
05/06/2024 $71.39 $71.46 $71.02 $71.25 7,853
04/06/2024 $71.40 $71.40 $70.90 $70.90 3,820
03/06/2024 $71.51 $72.08 $71.43 $71.49 3,076
31/05/2024 $70.70 $71.08 $70.70 $70.89 177
30/05/2024 $70.26 $70.74 $70.25 $70.74 10,276
29/05/2024 $71.10 $71.14 $70.35 $70.35 144
28/05/2024 $71.75 $71.87 $71.30 $71.47 15,550
27/05/2024 $71.12 $71.50 $71.11 $71.42 2,458
24/05/2024 $71.12 $71.50 $71.11 $71.42 2,458
23/05/2024 $72.00 $72.05 $71.37 $71.36 2,420
22/05/2024 $72.51 $72.51 $71.86 $71.93 299
21/05/2024 $72.25 $72.31 $72.05 $72.19 2,533
20/05/2024 $72.89 $72.89 $72.46 $72.51 1,372
17/05/2024 $72.39 $72.43 $72.20 $72.31 4,981
16/05/2024 $72.46 $72.51 $72.29 $72.36 2,571
15/05/2024 $72.00 $72.23 $71.83 $72.18 481
14/05/2024 $71.60 $71.98 $71.38 $71.56 706
13/05/2024 $71.50 $71.69 $71.43 $71.56 658
10/05/2024 $71.27 $71.65 $71.27 $71.44 12,052