Market data

Select a section

Vanguard Funds Vanguard FTSE Wrld HI Div Yld Ucits ETF

(VHYL)
Sector: n/a
5,796.50p
-85.00p -1.45
Last updated: 17:02:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 5,870.00p 5,896.50p 5,795.00p 5,796.50p 55,812
09/10/2025 5,880.50p 5,904.00p 5,868.50p 5,881.50p 69,506
08/10/2025 5,867.50p 5,875.50p 5,846.50p 5,868.50p 70,263
07/10/2025 5,855.50p 5,882.50p 5,847.00p 5,853.50p 111,920
06/10/2025 5,872.00p 5,900.00p 5,845.50p 5,861.50p 67,762
03/10/2025 5,851.00p 5,892.50p 5,844.00p 5,861.50p 70,618
02/10/2025 5,838.50p 5,860.00p 5,823.00p 5,835.00p 55,743
01/10/2025 5,794.50p 5,858.00p 5,783.00p 5,824.00p 50,196
30/09/2025 5,796.50p 5,864.00p 5,782.00p 5,795.00p 61,523
29/09/2025 5,814.00p 5,821.50p 5,789.50p 5,801.75p 60,416
26/09/2025 5,792.50p 5,844.00p 5,787.00p 5,801.50p 59,046
25/09/2025 5,775.50p 5,919.00p 5,765.00p 5,783.50p 75,316
24/09/2025 5,775.00p 5,801.50p 5,760.50p 5,783.50p 35,047
23/09/2025 5,761.00p 5,794.00p 5,750.50p 5,779.00p 71,627
22/09/2025 5,769.50p 5,771.00p 5,746.00p 5,760.00p 63,354
19/09/2025 5,756.50p 5,781.50p 5,747.00p 5,764.00p 52,001
18/09/2025 5,733.50p 5,750.00p 5,717.00p 5,743.50p 38,488
17/09/2025 5,738.00p 5,755.50p 5,727.00p 5,748.00p 43,179
16/09/2025 5,754.00p 5,758.50p 5,719.50p 5,728.50p 53,016
15/09/2025 5,772.50p 5,773.50p 5,750.00p 5,758.00p 38,502
12/09/2025 5,775.50p 5,800.00p 5,762.00p 5,765.00p 56,977
11/09/2025 5,752.00p 5,777.50p 5,740.00p 5,772.75p 66,781
10/09/2025 5,730.00p 5,741.00p 5,719.00p 5,725.25p 33,087
09/09/2025 5,711.00p 5,729.50p 5,695.50p 5,724.50p 67,035
08/09/2025 5,727.00p 5,739.00p 5,690.00p 5,708.50p 55,125
05/09/2025 5,755.50p 5,758.50p 5,692.00p 5,702.50p 74,355
04/09/2025 5,716.50p 5,781.50p 5,714.50p 5,737.50p 43,193
03/09/2025 5,733.50p 5,742.00p 5,707.50p 5,709.00p 89,453
02/09/2025 5,726.00p 5,756.50p 5,718.00p 5,726.50p 61,766
01/09/2025 5,729.50p 5,739.50p 5,717.50p 5,720.50p 53,937
29/08/2025 5,733.00p 5,782.50p 5,721.00p 5,721.00p 58,214
28/08/2025 5,751.00p 5,760.50p 5,724.50p 5,726.00p 65,334
27/08/2025 5,735.50p 5,743.00p 5,721.32p 5,730.75p 91,495
26/08/2025 5,733.50p 5,767.00p 5,719.00p 5,725.00p 66,152
25/08/2025 5,750.50p 5,790.00p 5,747.50p 5,773.50p 78,928
22/08/2025 5,750.50p 5,790.00p 5,747.50p 5,773.50p 78,928
21/08/2025 5,739.00p 5,777.00p 5,714.50p 5,750.00p 130,741
20/08/2025 5,703.50p 5,737.00p 5,691.00p 5,735.00p 114,953
19/08/2025 5,678.00p 5,712.00p 5,667.00p 5,705.50p 43,101
18/08/2025 5,675.50p 5,695.00p 5,654.00p 5,675.75p 27,399
15/08/2025 5,685.00p 5,708.00p 5,637.50p 5,666.50p 47,299
14/08/2025 5,652.50p 5,665.50p 5,637.00p 5,654.50p 15,690
13/08/2025 5,650.50p 5,657.50p 5,639.50p 5,653.50p 33,272
12/08/2025 5,640.00p 5,656.00p 5,622.50p 5,648.00p 40,862
11/08/2025 5,636.50p 5,653.00p 5,628.50p 5,633.00p 37,745
08/08/2025 5,621.00p 5,655.00p 5,615.00p 5,633.00p 38,944
07/08/2025 5,638.00p 5,689.00p 5,601.00p 5,601.00p 44,144
06/08/2025 5,643.50p 5,648.50p 5,614.50p 5,626.50p 35,930
05/08/2025 5,630.00p 5,634.50p 5,600.00p 5,610.00p 41,191
04/08/2025 5,583.00p 5,631.50p 5,569.50p 5,607.00p 42,597
01/08/2025 5,598.50p 5,673.00p 5,531.50p 5,549.50p 61,205
31/07/2025 5,643.50p 5,646.50p 5,623.00p 5,622.50p 7,004
30/07/2025 5,649.00p 5,685.50p 5,600.50p 5,646.00p 22,781
29/07/2025 5,645.50p 5,671.50p 5,632.00p 5,632.50p 50,879
28/07/2025 5,678.00p 5,680.50p 5,615.50p 5,631.50p 53,078
25/07/2025 5,627.50p 5,647.50p 5,623.00p 5,640.50p 36,349
24/07/2025 5,627.00p 5,695.50p 5,613.50p 5,632.00p 36,585
23/07/2025 5,599.50p 5,618.00p 5,594.00p 5,603.00p 44,513
22/07/2025 5,549.50p 5,582.00p 5,539.00p 5,563.00p 47,360
21/07/2025 5,561.50p 5,567.50p 5,546.00p 5,564.00p 40,969
18/07/2025 5,575.50p 5,591.50p 5,551.00p 5,551.00p 26,843
17/07/2025 5,550.00p 5,599.50p 5,510.00p 5,555.00p 32,852
16/07/2025 5,518.50p 5,550.50p 5,499.50p 5,499.50p 48,621
15/07/2025 5,574.00p 5,600.00p 5,532.50p 5,536.00p 62,261
14/07/2025 5,535.00p 5,560.00p 5,530.50p 5,558.50p 35,694
11/07/2025 5,550.50p 5,560.00p 5,520.50p 5,537.00p 23,568
10/07/2025 5,518.00p 5,553.50p 5,500.00p 5,548.00p 88,867
09/07/2025 5,493.00p 5,517.50p 5,488.50p 5,503.50p 35,486
08/07/2025 5,479.00p 5,510.00p 5,469.00p 5,502.50p 32,903
07/07/2025 5,497.50p 5,505.50p 5,474.50p 5,477.50p 46,284
04/07/2025 5,487.50p 5,496.50p 5,468.00p 5,491.00p 23,069
03/07/2025 5,502.00p 5,544.00p 5,448.00p 5,513.00p 41,577
02/07/2025 5,457.50p 5,502.50p 5,449.00p 5,494.00p 68,515
01/07/2025 5,401.50p 5,440.00p 5,383.50p 5,436.50p 31,271
30/06/2025 5,399.00p 5,424.00p 5,394.00p 5,401.50p 25,551
27/06/2025 5,374.50p 5,500.00p 5,370.50p 5,399.00p 27,694
26/06/2025 5,349.50p 5,381.50p 5,335.00p 5,356.00p 32,148
25/06/2025 5,374.50p 5,389.50p 5,352.00p 5,352.50p 43,932
24/06/2025 5,407.50p 5,409.00p 5,367.50p 5,379.00p 41,753
23/06/2025 5,400.00p 5,409.50p 5,329.00p 5,362.00p 29,301
20/06/2025 5,367.00p 5,387.00p 5,360.50p 5,379.00p 26,798
19/06/2025 5,423.50p 5,423.50p 5,357.00p 5,360.50p 37,906
18/06/2025 5,468.50p 5,486.00p 5,447.00p 5,463.50p 39,684
17/06/2025 5,435.00p 5,486.50p 5,419.50p 5,451.50p 41,870
16/06/2025 5,458.50p 5,493.50p 5,431.00p 5,469.00p 30,913
13/06/2025 5,460.50p 5,498.50p 5,428.50p 5,449.00p 42,790
12/06/2025 5,467.50p 5,488.00p 5,350.00p 5,470.00p 15,874
11/06/2025 5,495.50p 5,515.50p 5,470.50p 5,477.00p 22,205
10/06/2025 5,495.50p 5,495.50p 5,459.50p 5,477.50p 23,971
09/06/2025 5,445.00p 5,460.50p 5,436.00p 5,444.50p 39,009
06/06/2025 5,425.00p 5,459.00p 5,387.50p 5,445.00p 19,286
05/06/2025 5,405.50p 5,443.50p 5,383.00p 5,406.00p 39,316
04/06/2025 5,463.50p 5,463.50p 5,412.00p 5,416.00p 31,214
03/06/2025 5,407.00p 5,427.00p 5,385.50p 5,414.00p 48,277
02/06/2025 5,379.00p 5,400.00p 5,360.00p 5,385.00p 43,890
30/05/2025 5,396.50p 5,430.50p 5,382.00p 5,399.50p 23,671
29/05/2025 5,426.50p 5,437.50p 5,374.50p 5,381.50p 56,828
28/05/2025 5,409.00p 5,418.50p 5,387.50p 5,388.00p 26,289
27/05/2025 5,375.50p 5,406.50p 5,346.50p 5,397.50p 34,424
26/05/2025 5,390.00p 5,394.50p 5,295.50p 5,342.50p 56,009
23/05/2025 5,390.00p 5,394.50p 5,295.50p 5,342.50p 56,009
22/05/2025 5,433.50p 5,433.50p 5,300.50p 5,359.50p 34,658
21/05/2025 5,470.50p 5,470.50p 5,424.50p 5,433.50p 25,777
20/05/2025 5,445.00p 5,487.50p 5,431.00p 5,466.00p 17,486
19/05/2025 5,426.00p 5,448.00p 5,401.50p 5,441.50p 62,575
16/05/2025 5,435.00p 5,459.50p 5,428.00p 5,451.00p 37,484
15/05/2025 5,412.00p 5,459.50p 5,369.00p 5,423.00p 35,729
14/05/2025 5,399.00p 5,425.00p 5,371.50p 5,387.00p 64,056
13/05/2025 5,447.50p 5,459.50p 5,402.00p 5,411.50p 33,823
12/05/2025 5,362.50p 5,446.50p 5,362.50p 5,423.50p 69,231
09/05/2025 5,336.00p 5,361.50p 5,320.00p 5,332.50p 36,203
08/05/2025 5,330.00p 5,372.00p 5,289.50p 5,328.00p 33,121
07/05/2025 5,300.00p 5,317.00p 5,280.00p 5,301.75p 35,685
06/05/2025 5,329.00p 5,342.00p 5,268.50p 5,307.50p 45,246
05/05/2025 5,311.50p 5,398.00p 5,287.50p 5,324.00p 63,114
02/05/2025 5,311.50p 5,398.00p 5,287.50p 5,324.00p 63,114
01/05/2025 5,320.50p 5,320.50p 5,227.50p 5,290.00p 53,431
30/04/2025 5,244.50p 5,288.00p 5,204.00p 5,244.50p 31,658
29/04/2025 5,224.00p 5,278.50p 5,207.50p 5,232.00p 20,847
28/04/2025 5,253.00p 5,253.00p 5,203.00p 5,204.00p 47,875
25/04/2025 5,230.00p 5,247.50p 5,187.50p 5,201.50p 26,271
24/04/2025 5,189.00p 5,212.00p 5,153.50p 5,210.50p 90,708
23/04/2025 5,195.50p 5,252.50p 5,176.50p 5,200.25p 69,917
22/04/2025 5,105.50p 5,139.00p 5,074.50p 5,131.00p 39,588
21/04/2025 5,123.50p 5,144.50p 5,091.00p 5,129.00p 32,137
18/04/2025 5,123.50p 5,144.50p 5,091.00p 5,129.00p 32,137
17/04/2025 5,123.50p 5,144.50p 5,091.00p 5,129.00p 32,137
16/04/2025 5,087.50p 5,143.00p 5,065.50p 5,135.00p 41,430
15/04/2025 5,120.00p 5,154.50p 5,095.50p 5,129.50p 96,379
14/04/2025 5,097.50p 5,138.00p 5,083.50p 5,117.00p 36,708
11/04/2025 5,064.00p 5,067.50p 4,968.50p 5,009.75p 27,791
10/04/2025 5,190.50p 5,206.00p 5,013.50p 5,014.50p 72,926

Market data

Select a section