Market data

Select a section

Vanguard Funds Vanguard FTSE Wrld HI Div Yld Ucits ETF

(VHYL)
Sector: n/a
5,615.00p
17.25p 0.31
Last updated: 16:52:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 5,598.50p 5,633.00p 5,591.50p 5,615.00p 34,129
20/02/2025 5,584.50p 5,631.50p 5,584.50p 5,597.75p 67,826
19/02/2025 5,624.00p 5,632.50p 5,603.00p 5,618.50p 38,665
18/02/2025 5,612.00p 5,634.00p 5,600.50p 5,617.00p 39,960
17/02/2025 5,601.50p 5,625.50p 5,600.00p 5,615.75p 40,774
14/02/2025 5,622.50p 5,634.50p 5,603.00p 5,609.50p 62,160
13/02/2025 5,609.50p 5,634.00p 5,591.50p 5,617.00p 36,424
12/02/2025 5,621.00p 5,634.50p 5,583.99p 5,614.25p 34,272
11/02/2025 5,632.50p 5,634.50p 5,591.00p 5,619.50p 19,270
10/02/2025 5,600.00p 5,634.00p 5,596.50p 5,613.00p 47,134
07/02/2025 5,605.50p 5,638.50p 5,583.00p 5,591.00p 29,033
06/02/2025 5,572.50p 5,645.00p 5,566.00p 5,542.50p 27,493
05/02/2025 5,526.00p 5,545.50p 5,512.00p 5,542.50p 34,777
04/02/2025 5,552.00p 5,554.00p 5,511.00p 5,542.00p 32,497
03/02/2025 5,527.50p 5,548.50p 5,503.00p 5,542.00p 97,453
31/01/2025 5,612.00p 5,635.50p 5,596.00p 5,598.50p 36,526
30/01/2025 5,572.00p 5,616.51p 5,567.00p 5,590.50p 54,223
29/01/2025 5,577.00p 5,592.50p 5,538.00p 5,570.00p 32,038
28/01/2025 5,546.00p 5,584.00p 5,541.50p 5,548.25p 37,313
27/01/2025 5,531.50p 5,560.50p 5,501.50p 5,532.00p 96,637
24/01/2025 5,562.00p 5,588.00p 5,524.00p 5,531.50p 41,412
23/01/2025 5,559.50p 5,585.00p 5,545.50p 5,564.00p 30,137
22/01/2025 5,566.00p 5,576.00p 5,548.00p 5,561.25p 32,770
21/01/2025 5,567.00p 5,600.00p 5,550.00p 5,575.75p 54,451
20/01/2025 5,564.00p 5,600.00p 5,557.00p 5,564.75p 66,623
17/01/2025 5,549.50p 5,573.50p 5,535.00p 5,567.75p 47,629
16/01/2025 5,508.50p 5,590.50p 5,490.50p 5,476.75p 28,109
15/01/2025 5,427.00p 5,497.00p 5,420.00p 5,476.75p 39,495
14/01/2025 5,422.50p 5,471.50p 5,407.50p 5,418.00p 48,229
13/01/2025 5,391.50p 5,412.00p 5,374.00p 5,400.00p 36,181
10/01/2025 5,364.00p 5,424.50p 5,364.00p 5,380.00p 54,584
09/01/2025 5,401.50p 5,430.00p 5,391.00p 5,415.50p 41,348
08/01/2025 5,354.50p 5,396.00p 5,351.00p 5,387.50p 48,837
07/01/2025 5,321.00p 5,371.50p 5,316.00p 5,364.50p 40,817
06/01/2025 5,353.00p 5,373.50p 5,331.00p 5,360.00p 56,349
03/01/2025 5,364.50p 5,371.50p 5,336.00p 5,351.75p 47,443
02/01/2025 5,322.00p 5,394.00p 5,310.00p 5,374.00p 53,919
01/01/2025 5,312.50p 5,312.50p 5,261.00p 5,310.00p 15,334
31/12/2024 5,312.50p 5,312.50p 5,261.00p 5,310.00p 15,334
30/12/2024 5,290.00p 5,325.00p 5,253.50p 5,286.00p 90,057
27/12/2024 5,291.00p 5,422.00p 5,291.00p 5,302.00p 20,005
26/12/2024 5,340.00p 5,340.00p 5,270.00p 5,291.00p 15,478
25/12/2024 5,340.00p 5,340.00p 5,270.00p 5,291.00p 15,478
24/12/2024 5,340.00p 5,340.00p 5,270.00p 5,291.00p 15,478
23/12/2024 5,273.50p 5,422.00p 5,246.50p 5,266.00p 18,452
20/12/2024 5,278.50p 5,278.50p 5,200.00p 5,260.00p 28,497
19/12/2024 5,236.00p 5,271.50p 5,210.50p 5,252.50p 38,936
18/12/2024 5,321.50p 5,335.00p 5,300.00p 5,305.50p 58,548
17/12/2024 5,318.00p 5,346.00p 5,300.00p 5,305.25p 35,326
16/12/2024 5,390.50p 5,430.50p 5,345.50p 5,349.50p 38,276
13/12/2024 5,413.50p 5,431.00p 5,381.50p 5,398.00p 135,215
12/12/2024 5,383.50p 5,418.50p 5,370.00p 5,427.50p 24,754
11/12/2024 5,426.00p 5,439.00p 5,410.50p 5,427.50p 27,013
10/12/2024 5,448.50p 5,459.00p 5,417.50p 5,432.50p 41,081
09/12/2024 5,472.50p 5,485.00p 5,460.50p 5,466.50p 42,226
06/12/2024 5,468.50p 5,503.00p 5,460.50p 5,465.75p 21,383
05/12/2024 5,468.00p 5,507.00p 5,460.00p 5,473.00p 25,031
04/12/2024 5,489.00p 5,519.50p 5,461.50p 5,467.75p 52,493
03/12/2024 5,509.50p 5,535.50p 5,500.50p 5,497.75p 18,610
02/12/2024 5,487.00p 5,542.00p 5,480.00p 5,497.75p 40,340
29/11/2024 5,472.50p 5,509.50p 5,464.50p 5,491.00p 32,506
28/11/2024 5,491.00p 5,508.50p 5,476.00p 5,487.50p 12,722
27/11/2024 5,488.50p 5,520.50p 5,477.50p 5,486.50p 28,921
26/11/2024 5,512.50p 5,529.00p 5,495.50p 5,506.00p 22,999
25/11/2024 5,536.00p 5,546.00p 5,518.00p 5,529.50p 26,823
22/11/2024 5,500.00p 5,550.50p 5,477.00p 5,467.50p 35,011
21/11/2024 5,421.50p 5,470.00p 5,397.50p 5,396.75p 231,171
20/11/2024 5,419.00p 5,433.50p 5,387.00p 5,396.75p 37,726
19/11/2024 5,436.50p 5,457.50p 5,400.00p 5,418.50p 38,620
18/11/2024 5,418.00p 5,441.50p 5,407.50p 5,437.50p 232,028
15/11/2024 5,398.00p 5,431.50p 5,381.50p 5,405.50p 75,314
14/11/2024 5,391.50p 5,425.50p 5,390.00p 5,405.50p 20,386
13/11/2024 5,378.50p 5,402.00p 5,365.50p 5,388.00p 19,348
12/11/2024 5,400.00p 5,417.50p 5,379.50p 5,385.50p 41,406
11/11/2024 5,399.50p 5,419.00p 5,387.00p 5,407.00p 36,089
08/11/2024 5,392.50p 5,392.50p 5,354.00p 5,374.00p 35,052
07/11/2024 5,408.00p 5,429.00p 5,382.50p 5,385.50p 77,970
06/11/2024 5,400.00p 5,440.50p 5,360.50p 5,376.00p 45,102
05/11/2024 5,304.00p 5,316.00p 5,271.50p 5,309.25p 43,084
04/11/2024 5,308.00p 5,327.00p 5,276.00p 5,302.50p 19,993
01/11/2024 5,300.50p 5,396.50p 5,294.00p 5,315.25p 30,783
31/10/2024 5,280.50p 5,324.00p 5,253.50p 5,315.00p 18,992
30/10/2024 5,295.00p 5,315.00p 5,284.00p 5,315.00p 23,529
29/10/2024 5,346.00p 5,364.50p 5,313.00p 5,315.00p 71,942
28/10/2024 5,330.00p 5,349.00p 5,303.00p 5,345.00p 52,466
25/10/2024 5,358.50p 5,360.50p 5,330.50p 5,344.00p 43,383
24/10/2024 5,370.00p 5,379.50p 5,338.00p 5,345.50p 16,929
23/10/2024 5,356.00p 5,371.50p 5,340.00p 5,345.50p 25,940
22/10/2024 5,357.00p 5,368.00p 5,337.50p 5,358.25p 15,365
21/10/2024 5,397.00p 5,415.00p 5,364.50p 5,364.50p 75,173
18/10/2024 5,388.00p 5,409.50p 5,378.35p 5,395.50p 26,786
17/10/2024 5,400.00p 5,424.00p 5,361.00p 5,398.50p 25,099
16/10/2024 5,380.50p 5,400.00p 5,363.50p 5,393.50p 24,958
15/10/2024 5,384.00p 5,394.00p 5,350.50p 5,360.50p 17,881
14/10/2024 5,373.50p 5,388.50p 5,361.50p 5,385.75p 65,498
11/10/2024 5,331.50p 5,373.00p 5,311.50p 5,363.00p 23,699
10/10/2024 5,330.00p 5,350.00p 5,290.50p 5,337.50p 16,228
09/10/2024 5,296.00p 5,327.00p 5,284.00p 5,326.00p 17,545
08/10/2024 5,320.50p 5,327.50p 5,292.00p 5,310.50p 37,942
07/10/2024 5,350.50p 5,395.00p 5,339.00p 5,365.50p 35,726
04/10/2024 5,319.50p 5,361.00p 5,301.00p 5,334.00p 25,255
03/10/2024 5,317.00p 5,346.00p 5,297.00p 5,315.00p 30,574
02/10/2024 5,300.00p 5,310.00p 5,269.50p 5,296.50p 30,613
01/10/2024 5,262.50p 5,283.50p 5,247.50p 5,278.75p 37,198
30/09/2024 5,271.00p 5,288.50p 5,241.00p 5,246.00p 33,915
27/09/2024 5,273.50p 5,299.50p 5,251.00p 5,280.00p 23,810
26/09/2024 5,247.00p 5,274.00p 5,232.00p 5,245.50p 24,185
25/09/2024 5,194.50p 5,240.00p 5,194.50p 5,211.00p 23,847
24/09/2024 5,225.00p 5,225.00p 5,206.50p 5,225.00p 13,879
23/09/2024 5,200.00p 5,229.50p 5,197.50p 5,203.50p 100,455
20/09/2024 5,205.50p 5,221.50p 5,187.00p 5,204.00p 8,276
19/09/2024 5,225.00p 5,252.00p 5,212.50p 5,221.50p 38,340
18/09/2024 5,224.50p 5,225.00p 5,180.55p 5,191.75p 58,061
17/09/2024 5,212.50p 5,232.00p 5,188.00p 5,225.00p 351,152
16/09/2024 5,185.00p 5,211.00p 5,179.50p 5,182.75p 26,874
13/09/2024 5,177.50p 5,217.50p 5,170.00p 5,165.00p 20,730
12/09/2024 5,174.00p 5,197.00p 5,150.50p 5,157.25p 13,821
11/09/2024 5,180.50p 5,212.00p 5,140.00p 5,157.25p 21,637
10/09/2024 5,204.50p 5,281.50p 5,175.00p 5,180.00p 23,141
09/09/2024 5,169.00p 5,212.50p 5,168.00p 5,205.25p 35,739
06/09/2024 5,206.00p 5,300.00p 5,152.00p 5,152.00p 48,839
05/09/2024 5,227.50p 5,247.00p 5,211.50p 5,213.25p 21,022
04/09/2024 5,220.00p 5,254.00p 5,200.50p 5,240.00p 34,082
03/09/2024 5,314.00p 5,330.00p 5,258.00p 5,271.50p 18,393
02/09/2024 5,300.50p 5,309.00p 5,280.50p 5,278.50p 34,520
30/08/2024 5,277.00p 5,308.00p 5,277.00p 5,278.50p 27,246
29/08/2024 5,241.50p 5,285.00p 5,231.00p 5,277.00p 17,763
28/08/2024 5,246.00p 5,262.50p 5,238.00p 5,252.75p 18,206
27/08/2024 5,255.50p 5,268.50p 5,224.00p 5,237.00p 39,907
26/08/2024 5,239.50p 5,248.50p 5,221.00p 5,228.00p 17,680
23/08/2024 5,239.50p 5,248.50p 5,221.00p 5,228.00p 17,680
22/08/2024 5,239.50p 5,248.50p 5,221.00p 5,228.00p 17,680

Market data

Select a section