Vanguard Funds Vanguard FTSE Wrld HI Div Yld Ucits ETF
(VHYD)
Sector: n/a
Historic Prices - up to 10 years
|
02/06/2025
|
$72.66
|
$73.09
|
$72.63
|
$72.92
|
5,863
|
|
30/05/2025
|
$72.77
|
$72.95
|
$72.64
|
$72.77
|
19,998
|
|
29/05/2025
|
$72.96
|
$73.07
|
$72.54
|
$72.60
|
11,088
|
|
28/05/2025
|
$72.84
|
$73.00
|
$72.53
|
$72.53
|
5,890
|
|
27/05/2025
|
$72.89
|
$73.13
|
$72.78
|
$72.96
|
8,596
|
|
26/05/2025
|
$72.43
|
$72.74
|
$71.48
|
$72.15
|
28,985
|
|
23/05/2025
|
$72.43
|
$72.74
|
$71.48
|
$72.15
|
28,985
|
|
22/05/2025
|
$72.85
|
$72.85
|
$71.95
|
$72.10
|
9,500
|
|
21/05/2025
|
$73.16
|
$73.17
|
$72.87
|
$73.02
|
8,502
|
|
20/05/2025
|
$72.90
|
$73.12
|
$72.62
|
$73.04
|
2,737
|
|
19/05/2025
|
$72.38
|
$73.04
|
$72.32
|
$73.04
|
16,844
|
|
16/05/2025
|
$72.38
|
$72.55
|
$72.14
|
$72.28
|
18,391
|
|
15/05/2025
|
$71.46
|
$72.05
|
$71.36
|
$72.02
|
1,240,135
|
|
14/05/2025
|
$71.72
|
$71.98
|
$71.54
|
$71.61
|
13,634
|
|
13/05/2025
|
$71.47
|
$71.99
|
$71.06
|
$71.84
|
9,844
|
|
12/05/2025
|
$71.53
|
$71.97
|
$71.28
|
$71.55
|
16,425
|
|
09/05/2025
|
$70.84
|
$71.11
|
$70.74
|
$70.90
|
5,825
|
|
08/05/2025
|
$70.77
|
$71.02
|
$70.58
|
$70.81
|
8,841
|
|
07/05/2025
|
$70.94
|
$71.04
|
$70.59
|
$70.71
|
25,204
|
|
06/05/2025
|
$70.90
|
$71.00
|
$70.46
|
$70.94
|
13,110
|
|
05/05/2025
|
$70.66
|
$71.03
|
$70.45
|
$70.77
|
82,636
|
|
02/05/2025
|
$70.66
|
$71.03
|
$70.45
|
$70.77
|
82,636
|
|
01/05/2025
|
$70.27
|
$70.39
|
$69.74
|
$70.29
|
35,616
|
|
30/04/2025
|
$69.97
|
$70.43
|
$69.38
|
$69.93
|
9,794
|
|
29/04/2025
|
$70.43
|
$70.43
|
$69.72
|
$70.03
|
5,649
|
|
28/04/2025
|
$69.90
|
$69.97
|
$69.12
|
$69.71
|
23,666
|
|
25/04/2025
|
$69.55
|
$69.85
|
$69.13
|
$69.26
|
29,035
|
|
24/04/2025
|
$68.88
|
$69.34
|
$68.68
|
$69.28
|
4,720
|
|
23/04/2025
|
$69.17
|
$69.79
|
$69.03
|
$69.07
|
7,543
|
|
22/04/2025
|
$68.25
|
$68.72
|
$67.98
|
$68.72
|
19,969
|
|
21/04/2025
|
$67.76
|
$68.22
|
$67.52
|
$67.97
|
8,252
|
|
18/04/2025
|
$67.76
|
$68.22
|
$67.52
|
$67.97
|
8,252
|
|
17/04/2025
|
$67.76
|
$68.22
|
$67.52
|
$67.97
|
8,252
|
|
16/04/2025
|
$67.52
|
$67.97
|
$67.25
|
$67.81
|
2,898
|
|
15/04/2025
|
$67.53
|
$68.10
|
$67.50
|
$67.90
|
14,105
|
|
14/04/2025
|
$67.07
|
$67.68
|
$66.98
|
$67.46
|
41,828
|
|
11/04/2025
|
$65.91
|
$66.11
|
$65.27
|
$65.42
|
11,666
|
|
10/04/2025
|
$67.05
|
$67.05
|
$64.95
|
$64.94
|
9,935
|
|
09/04/2025
|
$63.34
|
$63.47
|
$61.60
|
$62.45
|
21,388
|
|
08/04/2025
|
$64.39
|
$65.25
|
$63.90
|
$64.38
|
18,098
|
|
07/04/2025
|
$62.03
|
$65.51
|
$61.77
|
$62.87
|
56,358
|
|
04/04/2025
|
$68.35
|
$68.61
|
$65.04
|
$65.51
|
22,546
|
|
03/04/2025
|
$69.90
|
$70.02
|
$69.15
|
$69.25
|
45,557
|
|
02/04/2025
|
$70.32
|
$70.66
|
$69.99
|
$70.57
|
22,605
|
|
01/04/2025
|
$70.41
|
$70.64
|
$69.99
|
$70.50
|
9,976
|
|
31/03/2025
|
$70.09
|
$70.31
|
$69.61
|
$70.13
|
15,492
|
|
28/03/2025
|
$70.80
|
$70.91
|
$70.37
|
$70.43
|
14,129
|
|
27/03/2025
|
$71.10
|
$71.27
|
$70.92
|
$71.15
|
10,575
|
|
26/03/2025
|
$71.21
|
$71.45
|
$70.99
|
$71.17
|
30,575
|
|
25/03/2025
|
$71.05
|
$71.65
|
$70.90
|
$71.23
|
3,630
|
|
24/03/2025
|
$71.21
|
$71.30
|
$70.96
|
$71.06
|
18,270
|
|
21/03/2025
|
$71.02
|
$71.13
|
$70.48
|
$70.75
|
2,395
|
|
20/03/2025
|
$71.53
|
$71.74
|
$70.82
|
$71.05
|
93,626
|
|
19/03/2025
|
$71.56
|
$71.83
|
$71.40
|
$71.80
|
97,073
|
|
18/03/2025
|
$71.76
|
$71.92
|
$71.49
|
$71.67
|
50,312
|
|
17/03/2025
|
$70.78
|
$71.58
|
$70.62
|
$71.57
|
4,401
|
|
14/03/2025
|
$70.09
|
$70.70
|
$69.94
|
$70.68
|
16,811
|
|
13/03/2025
|
$69.88
|
$70.27
|
$69.71
|
$69.93
|
9,442
|
|
12/03/2025
|
$70.26
|
$70.56
|
$69.69
|
$70.23
|
16,460
|
|
11/03/2025
|
$71.02
|
$71.13
|
$69.90
|
$70.01
|
6,924
|
|
10/03/2025
|
$71.31
|
$71.44
|
$70.81
|
$71.04
|
3,643
|
|
07/03/2025
|
$71.09
|
$71.42
|
$70.81
|
$71.04
|
7,707
|
|
06/03/2025
|
$71.21
|
$71.33
|
$70.72
|
$71.22
|
10,285
|
|
05/03/2025
|
$70.78
|
$71.21
|
$70.34
|
$70.67
|
12,200
|
|
04/03/2025
|
$71.01
|
$71.12
|
$69.93
|
$69.99
|
23,146
|
|
03/03/2025
|
$71.19
|
$71.77
|
$70.97
|
$71.54
|
10,060
|
|
28/02/2025
|
$70.72
|
$70.72
|
$70.24
|
$70.43
|
4,347
|
|
27/02/2025
|
$71.09
|
$71.30
|
$70.64
|
$70.94
|
24,799
|
|
26/02/2025
|
$71.13
|
$71.35
|
$70.92
|
$71.26
|
24,315
|
|
25/02/2025
|
$70.74
|
$71.24
|
$70.74
|
$70.76
|
22,712
|
|
24/02/2025
|
$70.92
|
$71.15
|
$70.60
|
$70.89
|
15,368
|
|
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
|