Vanguard Funds Vanguard FTSE Wrld HI Div Yld Ucits ETF
(VHYD)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$69.83
|
$69.95
|
$69.38
|
$69.43
|
5,954
|
|
07/11/2024
|
$69.84
|
$70.21
|
$69.67
|
$69.92
|
24,159
|
|
06/11/2024
|
$69.82
|
$70.00
|
$68.99
|
$69.29
|
15,491
|
|
05/11/2024
|
$68.94
|
$69.15
|
$68.75
|
$69.11
|
20,162
|
|
04/11/2024
|
$68.65
|
$69.03
|
$68.61
|
$68.73
|
29,382
|
|
01/11/2024
|
$68.48
|
$69.01
|
$68.48
|
$68.86
|
10,137
|
|
31/10/2024
|
$68.63
|
$68.87
|
$68.28
|
$68.39
|
6,258
|
|
30/10/2024
|
$69.00
|
$69.14
|
$68.63
|
$68.90
|
14,971
|
|
29/10/2024
|
$69.34
|
$69.62
|
$69.03
|
$69.08
|
14,479
|
|
28/10/2024
|
$69.20
|
$69.48
|
$68.95
|
$69.42
|
3,858
|
|
25/10/2024
|
$69.38
|
$69.68
|
$69.24
|
$69.27
|
13,257
|
|
24/10/2024
|
$69.42
|
$70.50
|
$69.18
|
$69.21
|
8,768
|
|
23/10/2024
|
$69.47
|
$69.60
|
$69.17
|
$69.21
|
32,589
|
|
22/10/2024
|
$69.60
|
$69.69
|
$69.26
|
$69.57
|
22,943
|
|
21/10/2024
|
$70.22
|
$70.42
|
$69.66
|
$69.65
|
23,750
|
|
18/10/2024
|
$70.32
|
$70.55
|
$70.20
|
$70.37
|
5,392
|
|
17/10/2024
|
$70.19
|
$70.38
|
$69.98
|
$70.31
|
10,742
|
|
16/10/2024
|
$69.89
|
$70.26
|
$69.82
|
$70.17
|
9,268
|
|
15/10/2024
|
$70.24
|
$70.55
|
$70.00
|
$70.17
|
21,232
|
|
14/10/2024
|
$70.22
|
$70.33
|
$70.02
|
$70.31
|
12,236
|
|
11/10/2024
|
$69.60
|
$70.17
|
$69.46
|
$70.17
|
18,063
|
|
10/10/2024
|
$69.71
|
$69.97
|
$69.50
|
$69.64
|
6,416
|
|
09/10/2024
|
$69.26
|
$69.68
|
$69.13
|
$69.68
|
10,463
|
|
08/10/2024
|
$69.60
|
$69.77
|
$69.29
|
$69.47
|
43,780
|
|
07/10/2024
|
$70.39
|
$70.42
|
$70.02
|
$70.18
|
116,489
|
|
04/10/2024
|
$69.94
|
$70.12
|
$69.71
|
$69.93
|
13,601
|
|
03/10/2024
|
$70.10
|
$70.29
|
$69.60
|
$69.77
|
85,801
|
|
02/10/2024
|
$70.46
|
$70.71
|
$70.07
|
$70.30
|
11,237
|
|
01/10/2024
|
$70.37
|
$70.51
|
$69.87
|
$70.09
|
2,894
|
|
30/09/2024
|
$70.68
|
$70.76
|
$70.23
|
$70.26
|
8,910
|
|
27/09/2024
|
$70.32
|
$70.84
|
$70.24
|
$70.81
|
74,076
|
|
26/09/2024
|
$70.04
|
$70.35
|
$69.91
|
$70.35
|
28,394
|
|
25/09/2024
|
$69.74
|
$70.16
|
$69.64
|
$69.64
|
15,925
|
|
24/09/2024
|
$69.56
|
$69.92
|
$69.51
|
$69.90
|
5,421
|
|
23/09/2024
|
$69.33
|
$69.56
|
$69.07
|
$69.49
|
12,882
|
|
20/09/2024
|
$69.37
|
$69.63
|
$68.85
|
$69.03
|
1,953
|
|
19/09/2024
|
$69.22
|
$69.68
|
$69.03
|
$69.34
|
10,166
|
|
18/09/2024
|
$68.71
|
$68.99
|
$68.50
|
$68.51
|
2,952
|
|
17/09/2024
|
$68.90
|
$68.93
|
$68.65
|
$68.85
|
6,015
|
|
16/09/2024
|
$68.45
|
$68.71
|
$68.04
|
$68.46
|
2,322
|
|
13/09/2024
|
$67.92
|
$68.43
|
$67.88
|
$67.58
|
8,997
|
|
12/09/2024
|
$67.69
|
$67.74
|
$67.35
|
$67.24
|
10,563
|
|
11/09/2024
|
$67.79
|
$67.90
|
$66.90
|
$67.69
|
9,927
|
|
10/09/2024
|
$67.90
|
$68.70
|
$67.69
|
$67.69
|
6,808
|
|
09/09/2024
|
$68.15
|
$69.96
|
$67.70
|
$68.11
|
13,943
|
|
06/09/2024
|
$68.50
|
$68.64
|
$67.71
|
$67.78
|
12,593
|
|
05/09/2024
|
$68.64
|
$69.01
|
$68.57
|
$68.57
|
12,845
|
|
04/09/2024
|
$68.34
|
$69.07
|
$68.34
|
$68.89
|
8,013
|
|
03/09/2024
|
$69.81
|
$69.89
|
$68.91
|
$69.04
|
18,342
|
|
02/09/2024
|
$69.61
|
$69.77
|
$69.46
|
$69.30
|
5,865
|
|
30/08/2024
|
$69.60
|
$69.76
|
$69.30
|
$69.30
|
53,218
|
|
29/08/2024
|
$69.31
|
$69.57
|
$69.23
|
$69.50
|
6,998
|
|
28/08/2024
|
$69.45
|
$69.55
|
$69.26
|
$69.34
|
7,526
|
|
27/08/2024
|
$69.32
|
$69.51
|
$69.24
|
$69.31
|
24,086
|
|
26/08/2024
|
$68.55
|
$68.78
|
$68.41
|
$68.43
|
11,330
|
|
23/08/2024
|
$68.55
|
$68.78
|
$68.41
|
$68.43
|
11,330
|
|
22/08/2024
|
$68.55
|
$68.78
|
$68.41
|
$68.43
|
11,330
|
|
21/08/2024
|
$68.36
|
$68.57
|
$68.33
|
$68.57
|
12,631
|
|
20/08/2024
|
$68.55
|
$68.57
|
$68.17
|
$68.22
|
5,131
|
|
19/08/2024
|
$67.96
|
$68.50
|
$67.66
|
$68.46
|
6,156
|
|
16/08/2024
|
$67.74
|
$68.00
|
$67.39
|
$67.69
|
6,656
|
|
15/08/2024
|
$67.32
|
$67.59
|
$66.76
|
$67.53
|
3,357
|
|
14/08/2024
|
$66.62
|
$68.10
|
$66.49
|
$66.75
|
10,521
|
|
13/08/2024
|
$65.93
|
$66.20
|
$65.78
|
$66.19
|
14,368
|
|
12/08/2024
|
$65.74
|
$65.94
|
$65.57
|
$65.72
|
109,201
|
|
09/08/2024
|
$65.70
|
$65.86
|
$65.40
|
$65.63
|
26,815
|
|
08/08/2024
|
$64.81
|
$65.41
|
$64.47
|
$65.39
|
9,854
|
|
07/08/2024
|
$64.99
|
$65.59
|
$64.64
|
$65.40
|
13,065
|
|
06/08/2024
|
$64.50
|
$64.64
|
$63.73
|
$64.34
|
15,242
|
|
05/08/2024
|
$64.51
|
$65.08
|
$63.37
|
$64.21
|
68,176
|
|
02/08/2024
|
$66.19
|
$66.38
|
$65.38
|
$65.46
|
30,260
|
|
01/08/2024
|
$67.69
|
$67.81
|
$66.70
|
$66.69
|
49,569
|
|
31/07/2024
|
$67.79
|
$68.05
|
$67.69
|
$67.99
|
22,708
|
|
30/07/2024
|
$67.25
|
$67.44
|
$67.06
|
$67.14
|
103,306
|
|
29/07/2024
|
$67.61
|
$67.89
|
$66.98
|
$67.04
|
37,037
|
|
26/07/2024
|
$66.82
|
$67.29
|
$66.74
|
$66.89
|
4,856
|
|
25/07/2024
|
$66.55
|
$66.89
|
$66.33
|
$66.89
|
3,093
|
|
24/07/2024
|
$66.88
|
$67.08
|
$66.73
|
$66.93
|
12,438
|
|
23/07/2024
|
$67.36
|
$67.50
|
$67.11
|
$67.24
|
4,830
|
|
22/07/2024
|
$67.16
|
$67.49
|
$67.12
|
$67.33
|
9,424
|
|
19/07/2024
|
$67.41
|
$67.57
|
$67.13
|
$67.13
|
8,855
|
|
18/07/2024
|
$68.18
|
$68.33
|
$67.95
|
$67.94
|
4,274
|
|
17/07/2024
|
$68.00
|
$68.14
|
$67.60
|
$68.04
|
30,149
|
|
16/07/2024
|
$67.31
|
$67.66
|
$67.16
|
$67.46
|
9,074
|
|
15/07/2024
|
$67.37
|
$67.60
|
$67.35
|
$67.46
|
13,932
|
|
12/07/2024
|
$67.29
|
$67.62
|
$67.19
|
$67.58
|
13,102
|
|
11/07/2024
|
$66.69
|
$67.20
|
$66.60
|
$67.14
|
5,289
|
|
10/07/2024
|
$66.15
|
$66.49
|
$66.03
|
$66.49
|
13,271
|
|
09/07/2024
|
$66.14
|
$66.29
|
$65.91
|
$65.96
|
33,551
|
|
08/07/2024
|
$66.00
|
$66.38
|
$66.00
|
$66.13
|
4,887
|
|
05/07/2024
|
$66.39
|
$66.63
|
$65.92
|
$66.07
|
10,775
|
|
04/07/2024
|
$66.16
|
$66.49
|
$66.04
|
$66.39
|
3,520
|
|
03/07/2024
|
$65.71
|
$66.18
|
$65.71
|
$66.07
|
13,375
|
|
02/07/2024
|
$65.39
|
$65.56
|
$65.25
|
$65.44
|
16,743
|
|
01/07/2024
|
$65.77
|
$66.00
|
$65.45
|
$65.45
|
11,232
|
|
28/06/2024
|
$65.34
|
$65.67
|
$65.34
|
$65.47
|
13,201
|
|
27/06/2024
|
$65.05
|
$65.31
|
$65.05
|
$65.17
|
8,955
|
|
26/06/2024
|
$65.61
|
$65.72
|
$65.10
|
$65.13
|
23,943
|
|
25/06/2024
|
$66.04
|
$66.04
|
$65.53
|
$65.57
|
9,223
|
|
24/06/2024
|
$65.31
|
$65.96
|
$65.22
|
$65.86
|
19,917
|
|
21/06/2024
|
$65.47
|
$65.52
|
$65.16
|
$65.16
|
361,601
|
|
20/06/2024
|
$65.42
|
$65.56
|
$65.32
|
$65.52
|
11,384
|
|
19/06/2024
|
$65.40
|
$65.69
|
$65.36
|
$65.36
|
5,966
|
|
18/06/2024
|
$65.02
|
$65.39
|
$64.97
|
$65.32
|
20,098
|
|
17/06/2024
|
$64.75
|
$64.89
|
$64.50
|
$64.76
|
11,571
|
|
14/06/2024
|
$64.88
|
$65.03
|
$64.32
|
$64.66
|
23,880
|
|
13/06/2024
|
$65.67
|
$65.67
|
$64.83
|
$64.96
|
9,700
|
|
12/06/2024
|
$66.25
|
$66.76
|
$65.98
|
$66.40
|
7,507
|
|
11/06/2024
|
$66.35
|
$66.58
|
$65.54
|
$65.80
|
19,559
|
|
10/06/2024
|
$66.11
|
$66.30
|
$66.03
|
$66.29
|
97,700
|
|
07/06/2024
|
$66.91
|
$67.16
|
$66.25
|
$66.57
|
19,441
|
|
06/06/2024
|
$66.80
|
$66.95
|
$66.60
|
$66.87
|
6,626
|
|
05/06/2024
|
$66.58
|
$66.76
|
$66.30
|
$66.56
|
4,892
|
|
04/06/2024
|
$66.56
|
$66.64
|
$66.19
|
$66.32
|
17,910
|
|
03/06/2024
|
$67.12
|
$67.22
|
$66.69
|
$66.68
|
11,293
|
|
31/05/2024
|
$66.11
|
$66.46
|
$65.99
|
$66.25
|
9,811
|
|
30/05/2024
|
$65.70
|
$66.13
|
$65.50
|
$66.13
|
20,803
|
|
29/05/2024
|
$66.34
|
$66.42
|
$65.69
|
$65.68
|
6,921
|
|
28/05/2024
|
$67.12
|
$67.16
|
$66.65
|
$66.66
|
46,513
|
|
27/05/2024
|
$66.33
|
$66.80
|
$66.33
|
$66.79
|
8,004
|
|
24/05/2024
|
$66.33
|
$66.80
|
$66.33
|
$66.79
|
8,004
|
|
23/05/2024
|
$67.23
|
$67.46
|
$66.68
|
$66.75
|
24,206
|
|
22/05/2024
|
$67.35
|
$67.58
|
$67.13
|
$67.13
|
14,255
|
|
21/05/2024
|
$67.60
|
$67.73
|
$67.29
|
$67.59
|
8,117
|
|
20/05/2024
|
$67.63
|
$68.03
|
$67.63
|
$67.84
|
4,679
|
|
17/05/2024
|
$67.31
|
$67.72
|
$67.31
|
$67.62
|
23,200
|
|
16/05/2024
|
$67.63
|
$67.98
|
$67.46
|
$67.66
|
13,377
|
|
15/05/2024
|
$67.08
|
$67.53
|
$67.08
|
$67.44
|
9,279
|
|
14/05/2024
|
$66.90
|
$67.02
|
$66.70
|
$66.86
|
12,853
|
|
13/05/2024
|
$66.91
|
$67.00
|
$66.71
|
$66.83
|
4,027
|
|
10/05/2024
|
$66.75
|
$66.92
|
$66.58
|
$66.64
|
7,808
|