Vanguard Funds Vanguard FTSE Wrld HI Div Yld Ucits ETF
(VHYD)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$70.91
|
$71.12
|
$70.87
|
$70.94
|
4,101
|
|
20/02/2025
|
$70.76
|
$72.00
|
$70.60
|
$70.67
|
119,716
|
|
19/02/2025
|
$71.00
|
$71.04
|
$70.58
|
$70.67
|
7,659
|
|
18/02/2025
|
$70.78
|
$70.94
|
$70.68
|
$70.85
|
15,055
|
|
17/02/2025
|
$70.56
|
$70.85
|
$70.43
|
$70.79
|
5,249
|
|
14/02/2025
|
$70.60
|
$70.97
|
$70.56
|
$70.74
|
28,252
|
|
13/02/2025
|
$70.15
|
$70.44
|
$56.06
|
$70.41
|
6,387
|
|
12/02/2025
|
$69.97
|
$70.12
|
$69.44
|
$69.67
|
22,222
|
|
11/02/2025
|
$69.40
|
$69.85
|
$69.03
|
$69.79
|
6,981
|
|
10/02/2025
|
$69.50
|
$69.76
|
$69.34
|
$69.48
|
6,070
|
|
07/02/2025
|
$69.76
|
$69.85
|
$69.34
|
$69.40
|
24,896
|
|
06/02/2025
|
$69.58
|
$69.85
|
$69.55
|
$69.37
|
8,062
|
|
05/02/2025
|
$69.05
|
$69.39
|
$68.97
|
$69.11
|
6,867
|
|
04/02/2025
|
$68.83
|
$69.14
|
$55.33
|
$68.86
|
14,858
|
|
03/02/2025
|
$68.00
|
$68.86
|
$67.82
|
$68.86
|
50,431
|
|
31/01/2025
|
$70.00
|
$70.00
|
$69.46
|
$69.63
|
8,537
|
|
30/01/2025
|
$69.33
|
$69.70
|
$69.31
|
$69.65
|
16,176
|
|
29/01/2025
|
$69.10
|
$69.36
|
$68.88
|
$69.27
|
54,541
|
|
28/01/2025
|
$69.07
|
$69.36
|
$68.97
|
$68.99
|
11,787
|
|
27/01/2025
|
$68.61
|
$69.32
|
$68.58
|
$69.06
|
38,272
|
|
24/01/2025
|
$68.83
|
$69.12
|
$68.81
|
$69.11
|
11,741
|
|
23/01/2025
|
$68.31
|
$68.69
|
$68.31
|
$68.69
|
8,823
|
|
22/01/2025
|
$68.57
|
$68.89
|
$68.42
|
$68.47
|
4,385
|
|
21/01/2025
|
$68.29
|
$68.72
|
$68.16
|
$68.71
|
13,862
|
|
20/01/2025
|
$68.01
|
$72.01
|
$67.89
|
$68.42
|
8,600
|
|
17/01/2025
|
$67.68
|
$68.00
|
$67.50
|
$67.93
|
18,025
|
|
16/01/2025
|
$67.31
|
$67.42
|
$67.05
|
$66.94
|
6,742
|
|
15/01/2025
|
$66.41
|
$67.29
|
$66.41
|
$66.94
|
6,561
|
|
14/01/2025
|
$66.24
|
$66.27
|
$65.98
|
$66.10
|
12,579
|
|
13/01/2025
|
$65.54
|
$65.78
|
$65.21
|
$65.68
|
8,223
|
|
10/01/2025
|
$66.47
|
$66.62
|
$65.61
|
$65.61
|
10,479
|
|
09/01/2025
|
$66.36
|
$66.69
|
$66.32
|
$66.62
|
5,625
|
|
08/01/2025
|
$66.76
|
$66.91
|
$66.22
|
$66.56
|
15,233
|
|
07/01/2025
|
$66.90
|
$67.23
|
$66.52
|
$66.94
|
24,097
|
|
06/01/2025
|
$66.67
|
$67.33
|
$66.47
|
$67.16
|
46,424
|
|
03/01/2025
|
$66.45
|
$66.53
|
$66.22
|
$66.45
|
4,204
|
|
02/01/2025
|
$66.54
|
$69.84
|
$66.30
|
$66.46
|
31,555
|
|
01/01/2025
|
$66.27
|
$66.65
|
$66.26
|
$66.51
|
2,136
|
|
31/12/2024
|
$66.27
|
$66.65
|
$66.26
|
$66.51
|
2,136
|
|
30/12/2024
|
$66.56
|
$66.97
|
$65.97
|
$66.18
|
16,115
|
|
27/12/2024
|
$66.67
|
$66.93
|
$66.51
|
$66.72
|
5,263
|
|
26/12/2024
|
$66.95
|
$66.95
|
$66.23
|
$66.39
|
2,666
|
|
25/12/2024
|
$66.95
|
$66.95
|
$66.23
|
$66.39
|
2,666
|
|
24/12/2024
|
$66.95
|
$66.95
|
$66.23
|
$66.39
|
2,666
|
|
23/12/2024
|
$66.25
|
$66.53
|
$65.74
|
$65.97
|
16,555
|
|
20/12/2024
|
$65.57
|
$66.15
|
$65.16
|
$66.15
|
537,035
|
|
19/12/2024
|
$66.47
|
$66.47
|
$65.82
|
$66.00
|
30,414
|
|
18/12/2024
|
$67.51
|
$67.62
|
$67.27
|
$67.28
|
5,886
|
|
17/12/2024
|
$67.55
|
$67.61
|
$67.33
|
$67.40
|
10,579
|
|
16/12/2024
|
$68.10
|
$68.37
|
$67.84
|
$67.86
|
13,330
|
|
13/12/2024
|
$68.34
|
$68.49
|
$67.99
|
$68.14
|
108,335
|
|
12/12/2024
|
$68.70
|
$68.99
|
$68.44
|
$68.54
|
63,229
|
|
11/12/2024
|
$69.10
|
$69.41
|
$69.00
|
$69.15
|
19,033
|
|
10/12/2024
|
$69.48
|
$69.55
|
$69.06
|
$69.21
|
11,727
|
|
09/12/2024
|
$69.75
|
$70.08
|
$69.73
|
$69.89
|
13,796
|
|
06/12/2024
|
$69.80
|
$70.13
|
$69.53
|
$69.64
|
8,845
|
|
05/12/2024
|
$69.47
|
$69.89
|
$69.38
|
$69.83
|
18,034
|
|
04/12/2024
|
$69.65
|
$69.75
|
$69.36
|
$69.51
|
9,913
|
|
03/12/2024
|
$69.78
|
$70.03
|
$69.64
|
$69.72
|
22,180
|
|
02/12/2024
|
$69.56
|
$70.00
|
$69.32
|
$69.54
|
39,912
|
|
29/11/2024
|
$69.55
|
$70.05
|
$69.55
|
$69.76
|
7,806
|
|
28/11/2024
|
$69.46
|
$69.62
|
$69.32
|
$69.56
|
2,118
|
|
27/11/2024
|
$69.70
|
$69.70
|
$69.20
|
$69.56
|
7,690
|
|
26/11/2024
|
$69.20
|
$69.56
|
$68.85
|
$69.15
|
19,043
|
|
25/11/2024
|
$69.47
|
$69.78
|
$69.44
|
$68.87
|
8,201
|
|
22/11/2024
|
$69.17
|
$69.27
|
$68.60
|
$68.87
|
2,255
|
|
21/11/2024
|
$68.50
|
$68.95
|
$68.27
|
$68.87
|
17,752
|
|
20/11/2024
|
$68.80
|
$68.83
|
$68.19
|
$68.19
|
9,409
|
|
19/11/2024
|
$68.99
|
$69.17
|
$68.27
|
$68.67
|
4,965
|
|
18/11/2024
|
$68.43
|
$68.81
|
$68.32
|
$68.81
|
20,261
|
|
15/11/2024
|
$68.26
|
$68.70
|
$68.20
|
$68.72
|
6,920
|
|
14/11/2024
|
$68.50
|
$68.77
|
$68.43
|
$68.72
|
10,889
|
|
13/11/2024
|
$68.46
|
$68.75
|
$68.21
|
$68.56
|
4,559
|
|
12/11/2024
|
$69.19
|
$69.36
|
$68.63
|
$68.63
|
10,431
|
|
11/11/2024
|
$69.61
|
$69.77
|
$69.51
|
$69.63
|
7,560
|
|
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
|