Vanguard Funds Vanguard FTSE Allwrld Hidivyld Ucits ETF

(VHYG)
Sector: n/a
5,862.50p
-16.00p -0.27
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 5,879.00p 5,898.80p 5,847.00p 5,862.50p 9,061
07/11/2024 5,923.00p 5,926.00p 5,878.50p 5,878.50p 11,145
06/11/2024 5,912.00p 5,943.00p 5,846.00p 5,869.50p 23,036
05/11/2024 5,796.00p 5,809.00p 5,774.00p 5,792.50p 4,707
04/11/2024 5,800.00p 5,813.00p 5,764.00p 5,791.00p 11,843
01/11/2024 5,807.00p 5,955.00p 5,775.00p 5,797.00p 15,174
31/10/2024 5,797.00p 5,807.00p 5,740.00p 5,803.00p 7,913
30/10/2024 5,800.00p 5,800.00p 5,761.00p 5,783.50p 7,741
29/10/2024 5,851.00p 5,862.00p 5,797.40p 5,803.00p 21,531
28/10/2024 5,835.00p 5,853.00p 5,788.00p 5,836.00p 18,003
25/10/2024 5,846.00p 5,866.00p 5,819.00p 5,820.50p 10,642
24/10/2024 5,859.00p 5,884.00p 5,824.00p 5,833.50p 9,868
23/10/2024 5,845.00p 5,868.00p 5,823.00p 5,845.00p 11,562
22/10/2024 5,842.00p 5,867.00p 5,824.00p 5,845.00p 13,676
21/10/2024 5,902.00p 5,916.00p 5,853.00p 5,856.50p 19,412
18/10/2024 5,893.00p 5,919.00p 5,847.00p 5,892.50p 6,942
17/10/2024 5,909.00p 5,920.51p 5,883.00p 5,891.50p 9,880
16/10/2024 5,885.00p 5,904.00p 5,845.00p 5,888.00p 6,415
15/10/2024 5,878.00p 5,894.00p 5,841.00p 5,854.50p 11,642
14/10/2024 5,875.00p 5,887.00p 5,832.00p 5,881.50p 9,172
11/10/2024 5,818.00p 5,872.00p 5,798.00p 5,852.50p 9,548
10/10/2024 5,833.00p 5,976.40p 5,802.00p 5,830.00p 9,571
09/10/2024 5,785.00p 5,815.00p 5,761.00p 5,815.00p 8,089
08/10/2024 5,843.00p 5,843.00p 5,784.00p 5,797.50p 18,338
07/10/2024 5,858.00p 5,875.05p 5,828.00p 5,859.00p 10,082
04/10/2024 5,806.00p 5,856.00p 5,780.00p 5,825.50p 7,466
03/10/2024 5,819.00p 5,832.20p 5,791.00p 5,812.00p 15,730
02/10/2024 5,759.00p 5,796.00p 5,759.00p 5,783.00p 7,963
01/10/2024 5,755.00p 5,781.00p 5,715.00p 5,766.00p 11,758
30/09/2024 5,790.00p 5,790.00p 5,720.50p 5,720.50p 12,058
27/09/2024 5,751.00p 5,769.00p 5,710.00p 5,767.50p 9,525
26/09/2024 5,715.00p 5,759.00p 5,693.00p 5,724.50p 8,251
25/09/2024 5,695.00p 5,720.00p 5,668.00p 5,693.50p 13,589
24/09/2024 5,695.00p 5,722.00p 5,678.00p 5,701.50p 13,061
23/09/2024 5,719.00p 5,719.00p 5,660.00p 5,675.00p 8,499
20/09/2024 5,687.00p 5,715.00p 5,657.00p 5,673.00p 7,934
19/09/2024 5,706.00p 5,751.00p 5,686.00p 5,703.00p 10,706
18/09/2024 5,678.00p 5,709.00p 5,655.00p 5,670.00p 7,012
17/09/2024 5,705.00p 5,710.00p 5,672.00p 5,704.00p 7,207
16/09/2024 5,670.00p 5,684.00p 5,650.00p 5,657.50p 9,394
13/09/2024 5,654.00p 5,698.60p 5,624.00p 5,637.50p 6,199
12/09/2024 5,668.00p 5,675.00p 5,624.80p 5,592.00p 5,394
11/09/2024 5,583.00p 5,639.00p 5,580.00p 5,620.50p 3,627
10/09/2024 5,643.00p 5,655.32p 5,604.00p 5,620.50p 7,665
09/09/2024 5,633.00p 5,660.00p 5,574.00p 5,642.00p 14,246
06/09/2024 5,620.00p 5,653.00p 5,582.00p 5,582.00p 5,016
05/09/2024 5,661.00p 5,697.00p 5,651.00p 5,651.00p 7,726
04/09/2024 5,684.00p 5,694.00p 5,629.00p 5,676.00p 8,708
03/09/2024 5,761.00p 5,774.00p 5,694.00p 5,711.50p 5,071
02/09/2024 5,752.00p 5,769.00p 5,715.00p 5,746.00p 9,875
30/08/2024 5,734.00p 5,756.00p 5,717.00p 5,723.50p 4,713
29/08/2024 5,705.00p 5,724.00p 5,666.00p 5,692.00p 5,358
28/08/2024 5,670.00p 5,708.00p 5,659.00p 5,692.00p 4,570
27/08/2024 5,694.00p 5,711.00p 5,670.00p 5,676.50p 10,608
26/08/2024 5,679.00p 5,688.00p 5,655.00p 5,662.50p 6,399
23/08/2024 5,679.00p 5,688.00p 5,655.00p 5,662.50p 6,399
22/08/2024 5,679.00p 5,688.00p 5,655.00p 5,662.50p 6,399
21/08/2024 5,697.00p 5,701.00p 5,667.00p 5,681.50p 5,127
20/08/2024 5,727.00p 5,735.00p 5,677.36p 5,678.00p 5,245
19/08/2024 5,693.00p 5,717.00p 5,669.00p 5,715.00p 9,715
16/08/2024 5,692.00p 5,703.00p 5,663.00p 5,686.50p 13,644
15/08/2024 5,646.00p 5,708.00p 5,636.00p 5,688.50p 7,745
14/08/2024 5,629.00p 5,639.00p 5,605.00p 5,630.00p 7,875
13/08/2024 5,578.00p 5,606.00p 5,556.00p 5,591.00p 7,067
12/08/2024 5,590.00p 5,597.00p 5,564.00p 5,574.00p 9,274
09/08/2024 5,575.00p 5,590.00p 5,556.00p 5,563.00p 7,576
08/08/2024 5,523.00p 5,574.00p 5,508.00p 5,569.50p 9,300
07/08/2024 5,543.00p 5,590.00p 5,505.00p 5,571.00p 9,322
06/08/2024 5,468.00p 5,504.30p 5,447.71p 5,479.50p 23,152
05/08/2024 5,514.00p 5,590.00p 5,380.00p 5,441.00p 25,460
02/08/2024 5,665.00p 5,665.00p 5,534.59p 5,538.50p 13,937
01/08/2024 5,745.00p 5,747.00p 5,667.00p 5,674.00p 10,368
31/07/2024 5,735.00p 5,753.00p 5,703.00p 5,737.50p 6,507
30/07/2024 5,671.00p 5,703.00p 5,658.44p 5,672.50p 19,054
29/07/2024 5,689.00p 5,715.00p 5,656.50p 5,656.50p 8,811
26/07/2024 5,639.00p 5,670.00p 5,616.00p 5,637.00p 4,716
25/07/2024 5,589.00p 5,637.00p 5,572.00p 5,637.00p 6,960
24/07/2024 5,615.00p 5,632.00p 5,596.00p 5,607.50p 6,191
23/07/2024 5,654.00p 5,672.00p 5,631.00p 5,637.00p 6,354
22/07/2024 5,639.00p 5,677.00p 5,617.00p 5,652.00p 9,867
19/07/2024 5,657.00p 5,673.00p 5,627.00p 5,627.00p 7,746
18/07/2024 5,690.00p 5,707.00p 5,671.00p 5,678.00p 8,775
17/07/2024 5,637.00p 5,675.00p 5,612.00p 5,669.00p 6,323
16/07/2024 5,621.00p 5,662.00p 5,610.00p 5,654.00p 12,497
15/07/2024 5,654.00p 5,654.00p 5,618.00p 5,634.00p 13,328
12/07/2024 5,647.00p 5,665.00p 5,620.46p 5,645.00p 6,588
11/07/2024 5,612.00p 5,640.00p 5,605.00p 5,631.00p 8,492
10/07/2024 5,601.00p 5,617.00p 5,574.00p 5,609.00p 8,942
09/07/2024 5,601.00p 5,613.00p 5,573.00p 5,587.00p 11,607
08/07/2024 5,598.00p 5,603.00p 5,569.00p 5,587.50p 24,618
05/07/2024 5,636.00p 5,643.00p 5,576.00p 5,585.00p 11,858
04/07/2024 5,609.00p 5,654.00p 5,604.00p 5,640.00p 5,682
03/07/2024 5,612.00p 5,640.00p 5,598.00p 5,606.00p 8,203
02/07/2024 5,612.00p 5,629.00p 5,584.78p 5,595.00p 11,121
01/07/2024 5,623.00p 5,639.00p 5,593.00p 5,615.50p 9,936
28/06/2024 5,607.00p 5,633.00p 5,601.00p 5,612.00p 5,895
27/06/2024 5,599.00p 5,609.14p 5,577.00p 5,580.00p 5,284
26/06/2024 5,586.00p 5,619.00p 5,576.00p 5,586.00p 11,885
25/06/2024 5,622.00p 5,643.00p 5,595.00p 5,601.50p 5,801
24/06/2024 5,585.00p 5,633.00p 5,573.00p 5,628.00p 10,142
21/06/2024 5,603.00p 5,628.00p 5,585.00p 5,596.00p 5,679
20/06/2024 5,590.00p 5,608.00p 5,567.00p 5,600.00p 7,069
19/06/2024 5,559.00p 5,583.00p 5,556.00p 5,565.00p 7,838
18/06/2024 5,575.00p 5,583.00p 5,540.00p 5,572.50p 5,224
17/06/2024 5,549.00p 5,553.00p 5,516.00p 5,528.50p 10,021
14/06/2024 5,525.00p 5,541.00p 5,490.00p 5,527.50p 7,689
13/06/2024 5,527.00p 5,558.00p 5,501.00p 5,510.50p 6,741
12/06/2024 5,549.00p 5,569.00p 5,530.00p 5,539.50p 7,297
11/06/2024 5,595.00p 5,595.00p 5,518.00p 5,530.50p 8,111
10/06/2024 5,583.00p 5,596.00p 5,551.00p 5,573.00p 13,379
07/06/2024 5,611.00p 5,614.00p 5,416.00p 5,600.00p 6,961
06/06/2024 5,584.00p 5,600.00p 5,572.00p 5,595.00p 7,906
05/06/2024 5,580.00p 5,588.00p 5,550.00p 5,550.00p 5,453
04/06/2024 5,564.00p 5,577.00p 5,543.00p 5,548.50p 10,080
03/06/2024 5,632.00p 5,658.00p 5,585.00p 5,587.00p 16,888
31/05/2024 5,570.00p 5,587.00p 5,539.00p 5,572.00p 4,614
30/05/2024 5,548.00p 5,555.00p 5,382.00p 5,551.50p 7,039
29/05/2024 5,576.00p 5,580.00p 5,528.00p 5,533.00p 6,695
28/05/2024 5,624.00p 5,629.00p 5,581.00p 5,588.50p 21,935
27/05/2024 5,599.00p 5,632.00p 5,582.00p 5,604.50p 14,743
24/05/2024 5,599.00p 5,632.00p 5,582.00p 5,604.50p 14,743
23/05/2024 5,650.00p 5,679.00p 5,616.00p 5,617.00p 8,845
22/05/2024 5,657.00p 5,676.00p 5,641.00p 5,653.00p 7,079
21/05/2024 5,696.00p 5,703.00p 5,666.00p 5,681.00p 9,095
20/05/2024 5,727.00p 5,733.00p 5,701.00p 5,711.50p 5,566
17/05/2024 5,712.00p 5,720.00p 5,682.00p 5,700.00p 6,013
16/05/2024 5,716.00p 5,734.50p 5,700.00p 5,709.00p 15,497
15/05/2024 5,715.00p 5,716.00p 5,688.47p 5,697.50p 6,020
14/05/2024 5,700.00p 5,711.00p 5,681.80p 5,686.00p 12,644
13/05/2024 5,714.00p 5,714.00p 5,693.00p 5,698.50p 21,061
10/05/2024 5,707.00p 5,721.00p 5,692.95p 5,706.50p 13,859