Market data

Select a section

Vanguard Funds Vanguard FTSE Wrld HI Div Yld Ucits ETF

(VHYL)
Sector: n/a
5,555.00p
55.50p 1.01
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
09/04/2025 4,924.00p 4,953.50p 4,803.50p 4,881.50p 56,239
08/04/2025 5,044.50p 5,404.00p 5,008.00p 5,029.25p 95,177
07/04/2025 4,798.50p 5,146.00p 4,770.00p 4,912.50p 201,537
04/04/2025 5,235.50p 5,250.00p 5,000.00p 5,064.00p 57,029
03/04/2025 5,315.00p 5,326.00p 5,251.00p 5,279.50p 54,290
02/04/2025 5,445.00p 5,456.00p 5,400.00p 5,440.50p 28,109
01/04/2025 5,451.00p 5,496.50p 5,419.50p 5,454.50p 39,492
31/03/2025 5,399.00p 5,442.50p 5,375.00p 5,432.50p 50,195
28/03/2025 5,455.50p 5,482.00p 5,429.50p 5,436.50p 56,440
27/03/2025 5,505.00p 5,525.50p 5,450.00p 5,485.75p 60,802
26/03/2025 5,515.50p 5,539.50p 5,494.00p 5,517.50p 57,626
25/03/2025 5,493.50p 5,519.00p 5,491.50p 5,491.50p 34,277
24/03/2025 5,496.00p 5,533.00p 5,480.00p 5,502.50p 46,751
21/03/2025 5,482.00p 5,502.50p 5,449.00p 5,475.25p 24,988
20/03/2025 5,525.50p 5,544.00p 5,442.00p 5,480.75p 23,041
19/03/2025 5,527.00p 5,540.00p 5,505.50p 5,531.00p 14,498
18/03/2025 5,524.50p 5,552.00p 5,507.50p 5,517.25p 17,922
17/03/2025 5,472.50p 5,514.50p 5,457.00p 5,507.25p 24,223
14/03/2025 5,430.00p 5,475.50p 5,404.00p 5,462.75p 52,000
13/03/2025 5,401.00p 5,425.00p 5,383.00p 5,398.75p 18,484
12/03/2025 5,438.00p 5,471.00p 5,386.00p 5,404.50p 38,118
11/03/2025 5,502.00p 5,516.57p 5,397.50p 5,403.50p 40,142
10/03/2025 5,524.50p 5,538.00p 5,469.00p 5,508.00p 60,217
07/03/2025 5,514.00p 5,631.00p 5,478.00p 5,499.50p 28,342
06/03/2025 5,496.00p 5,530.50p 5,491.00p 5,523.00p 23,552
05/03/2025 5,519.50p 5,557.50p 5,491.00p 5,491.50p 34,112
04/03/2025 5,590.00p 5,595.50p 5,496.50p 5,498.00p 58,239
03/03/2025 5,650.00p 5,656.00p 5,603.50p 5,632.00p 58,741
28/02/2025 5,616.50p 5,617.50p 5,551.00p 5,601.00p 40,262
27/02/2025 5,612.50p 5,626.00p 5,590.00p 5,614.50p 52,017
26/02/2025 5,618.00p 5,634.50p 5,606.50p 5,614.25p 14,190
25/02/2025 5,607.50p 5,624.00p 5,584.00p 5,594.50p 46,687
24/02/2025 5,613.00p 5,626.50p 5,550.40p 5,607.00p 235,197
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

Market data

Select a section