Vanguard FTSE All-World High Dividend Yield UCITS ETF USD Distributing (VHYL.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:20PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 59.44 | 59.44 | 59.00 | 59.07 | 59.07 | 2,326 |
| 23 Apr 2024 | 58.70 | 58.90 | 58.70 | 58.89 | 58.89 | 10,669 |
| 22 Apr 2024 | 58.25 | 58.50 | 58.20 | 58.42 | 58.42 | 2,215 |
| 19 Apr 2024 | 57.66 | 58.06 | 57.34 | 58.00 | 58.00 | 4,871 |
| 18 Apr 2024 | 57.82 | 58.07 | 57.68 | 58.07 | 58.07 | 4,178 |
| 17 Apr 2024 | 57.61 | 58.03 | 57.54 | 57.54 | 57.54 | 2,599 |
| 16 Apr 2024 | 58.10 | 58.10 | 57.37 | 57.74 | 57.74 | 4,851 |
| 15 Apr 2024 | 58.91 | 59.28 | 58.76 | 58.76 | 58.76 | 2,277 |
| 12 Apr 2024 | 59.21 | 59.49 | 58.85 | 58.92 | 58.92 | 14,118 |
| 11 Apr 2024 | 59.93 | 59.93 | 58.93 | 58.93 | 58.93 | 1,504 |
| 10 Apr 2024 | 59.80 | 59.83 | 59.30 | 59.35 | 59.35 | 2,035 |
| 09 Apr 2024 | 59.80 | 59.80 | 59.34 | 59.34 | 59.34 | 2,391 |
| 08 Apr 2024 | 59.35 | 59.66 | 59.24 | 59.60 | 59.60 | 2,130 |
| 05 Apr 2024 | 59.12 | 59.37 | 58.90 | 58.99 | 58.99 | 4,262 |
| 04 Apr 2024 | 59.68 | 60.00 | 59.68 | 60.00 | 60.00 | 6,874 |
| 03 Apr 2024 | 59.99 | 59.99 | 59.49 | 59.66 | 59.66 | 5,611 |
| 02 Apr 2024 | 59.86 | 59.99 | 59.47 | 59.51 | 59.51 | 6,066 |
| 28 Mar 2024 | 59.60 | 59.80 | 59.57 | 59.63 | 59.63 | 6,344 |
| 27 Mar 2024 | 59.55 | 59.60 | 59.25 | 59.54 | 59.54 | 3,097 |
| 26 Mar 2024 | 59.14 | 59.33 | 59.09 | 59.19 | 59.19 | 1,900 |
| 25 Mar 2024 | 58.90 | 58.90 | 58.65 | 58.90 | 58.90 | 5,762 |
| 22 Mar 2024 | 59.25 | 59.28 | 58.78 | 58.78 | 58.78 | 5,276 |
| 21 Mar 2024 | 58.01 | 59.21 | 58.01 | 59.21 | 59.21 | 6,878 |
| 20 Mar 2024 | 57.83 | 57.89 | 57.65 | 57.89 | 57.89 | 1,592 |
| 19 Mar 2024 | 57.40 | 57.71 | 57.30 | 57.51 | 57.51 | 6,212 |
| 18 Mar 2024 | 57.23 | 57.40 | 57.15 | 57.40 | 57.40 | 8,391 |
| 15 Mar 2024 | 57.02 | 57.46 | 57.02 | 57.24 | 57.24 | 2,856 |
| 14 Mar 2024 | 57.30 | 57.45 | 57.12 | 57.13 | 57.13 | 3,201 |
| 13 Mar 2024 | 57.45 | 57.55 | 57.32 | 57.45 | 57.45 | 3,348 |
| 12 Mar 2024 | 57.54 | 57.54 | 57.14 | 57.37 | 57.37 | 1,667 |
| 11 Mar 2024 | 56.93 | 57.07 | 56.75 | 57.07 | 57.07 | 3,074 |
| 08 Mar 2024 | 57.17 | 57.29 | 57.08 | 57.25 | 57.25 | 2,268 |
| 07 Mar 2024 | 57.30 | 57.39 | 57.08 | 57.34 | 57.34 | 2,148 |
| 06 Mar 2024 | 57.25 | 57.37 | 57.05 | 57.37 | 57.37 | 1,631 |
| 05 Mar 2024 | 56.90 | 57.09 | 56.78 | 57.01 | 57.01 | 6,458 |
| 04 Mar 2024 | 56.80 | 56.96 | 56.54 | 56.76 | 56.76 | 5,232 |
| 01 Mar 2024 | 56.72 | 56.92 | 56.58 | 56.77 | 56.77 | 2,722 |
| 29 Feb 2024 | 56.06 | 56.33 | 55.94 | 56.30 | 56.30 | 3,681 |
| 28 Feb 2024 | 56.30 | 56.30 | 55.85 | 56.00 | 56.00 | 2,706 |
| 27 Feb 2024 | 56.14 | 56.22 | 56.01 | 56.10 | 56.10 | 4,201 |
| 26 Feb 2024 | 56.23 | 56.41 | 56.13 | 56.24 | 56.24 | 4,077 |
| 23 Feb 2024 | 56.48 | 56.48 | 56.10 | 56.44 | 56.44 | 5,908 |
| 22 Feb 2024 | 55.97 | 56.20 | 55.90 | 56.16 | 56.16 | 4,299 |
| 21 Feb 2024 | 55.88 | 55.88 | 55.60 | 55.77 | 55.77 | 2,746 |
| 20 Feb 2024 | 55.61 | 55.88 | 55.60 | 55.88 | 55.88 | 3,896 |
| 19 Feb 2024 | 55.68 | 55.77 | 55.60 | 55.77 | 55.77 | 2,791 |
| 16 Feb 2024 | 55.50 | 55.65 | 55.47 | 55.63 | 55.63 | 2,658 |
| 15 Feb 2024 | 55.20 | 55.27 | 55.00 | 55.24 | 55.24 | 1,884 |
| 14 Feb 2024 | 55.00 | 55.20 | 55.00 | 55.13 | 55.13 | 1,935 |
| 13 Feb 2024 | 55.00 | 55.37 | 54.85 | 54.88 | 54.88 | 5,017 |
| 12 Feb 2024 | 54.67 | 54.85 | 54.45 | 54.85 | 54.85 | 2,761 |
| 09 Feb 2024 | 54.64 | 54.70 | 54.42 | 54.42 | 54.42 | 3,468 |
| 08 Feb 2024 | 54.50 | 54.62 | 54.50 | 54.51 | 54.51 | 5,931 |
| 07 Feb 2024 | 54.45 | 54.61 | 54.35 | 54.58 | 54.58 | 1,986 |
| 06 Feb 2024 | 54.29 | 54.50 | 54.22 | 54.49 | 54.49 | 1,903 |
| 05 Feb 2024 | 54.51 | 54.51 | 54.00 | 54.16 | 54.16 | 5,201 |
| 02 Feb 2024 | 54.27 | 54.27 | 53.94 | 54.20 | 54.20 | 4,229 |
| 01 Feb 2024 | 54.28 | 54.28 | 53.53 | 53.53 | 53.53 | 1,848 |
| 31 Jan 2024 | 54.66 | 54.66 | 53.99 | 54.08 | 54.08 | 2,682 |
| 30 Jan 2024 | 54.20 | 54.20 | 53.99 | 54.18 | 54.18 | 6,569 |
| 29 Jan 2024 | 54.36 | 54.36 | 53.95 | 54.10 | 54.10 | 2,037 |
| 26 Jan 2024 | 54.07 | 54.25 | 53.93 | 54.03 | 54.03 | 11,256 |
| 25 Jan 2024 | 53.76 | 54.12 | 53.66 | 54.08 | 54.08 | 4,090 |
| 24 Jan 2024 | 53.95 | 53.95 | 53.70 | 53.82 | 53.82 | 927 |
| 23 Jan 2024 | 53.91 | 53.91 | 53.62 | 53.88 | 53.88 | 1,949 |
| 22 Jan 2024 | 53.81 | 53.90 | 53.54 | 53.74 | 53.74 | 4,995 |
| 19 Jan 2024 | 53.44 | 53.47 | 53.30 | 53.47 | 53.47 | 4,836 |
| 18 Jan 2024 | 52.93 | 53.45 | 52.92 | 53.17 | 53.17 | 2,733 |
| 17 Jan 2024 | 52.87 | 53.10 | 52.60 | 53.08 | 53.08 | 3,393 |
| 16 Jan 2024 | 53.20 | 53.39 | 53.15 | 53.24 | 53.24 | 1,503 |
| 15 Jan 2024 | 53.29 | 53.49 | 53.24 | 53.40 | 53.40 | 3,135 |
| 12 Jan 2024 | 53.30 | 53.30 | 53.17 | 53.23 | 53.23 | 2,210 |
| 11 Jan 2024 | 53.10 | 53.34 | 52.92 | 52.92 | 52.92 | 1,962 |
| 10 Jan 2024 | 53.40 | 53.40 | 53.00 | 53.05 | 53.05 | 2,338 |
| 09 Jan 2024 | 53.42 | 53.42 | 53.03 | 53.03 | 53.03 | 1,414 |
| 08 Jan 2024 | 53.37 | 53.37 | 53.00 | 53.00 | 53.00 | 2,199 |
| 05 Jan 2024 | 53.32 | 53.32 | 53.01 | 53.20 | 53.20 | 3,929 |
| 04 Jan 2024 | 53.04 | 53.30 | 53.01 | 53.30 | 53.30 | 4,899 |
| 03 Jan 2024 | 53.16 | 53.49 | 52.99 | 53.04 | 53.04 | 23,376 |
| 29 Dec 2023 | 52.55 | 52.90 | 52.50 | 52.75 | 52.75 | 3,444 |
| 28 Dec 2023 | 52.65 | 52.84 | 52.43 | 52.61 | 52.61 | 6,821 |
| 27 Dec 2023 | 53.58 | 53.58 | 52.80 | 52.80 | 52.80 | 18,793 |
| 22 Dec 2023 | 53.15 | 53.31 | 52.95 | 53.24 | 53.24 | 1,946 |
| 21 Dec 2023 | 53.09 | 53.29 | 52.81 | 52.96 | 52.96 | 3,301 |
| 20 Dec 2023 | 53.12 | 53.52 | 53.12 | 53.37 | 53.37 | 2,096 |
| 19 Dec 2023 | 53.25 | 53.49 | 53.23 | 53.35 | 53.35 | 2,340 |
| 18 Dec 2023 | 53.36 | 53.61 | 53.36 | 53.42 | 53.42 | 4,989 |
| 15 Dec 2023 | 53.88 | 54.97 | 53.28 | 53.42 | 53.42 | 6,357 |
| 14 Dec 2023 | 53.70 | 53.70 | 53.39 | 53.52 | 53.52 | 1,755 |
| 13 Dec 2023 | 53.10 | 53.25 | 53.00 | 53.18 | 53.18 | 2,356 |
| 12 Dec 2023 | 53.22 | 53.43 | 53.10 | 53.13 | 53.13 | 1,470 |
| 11 Dec 2023 | 53.12 | 53.35 | 53.04 | 53.35 | 53.35 | 2,749 |
| 08 Dec 2023 | 52.89 | 53.10 | 52.67 | 53.03 | 53.03 | 3,878 |
| 07 Dec 2023 | 52.68 | 52.84 | 52.48 | 52.84 | 52.84 | 1,641 |
| 06 Dec 2023 | 52.52 | 52.91 | 52.52 | 52.86 | 52.86 | 2,009 |
| 05 Dec 2023 | 52.60 | 52.73 | 52.55 | 52.64 | 52.64 | 1,701 |
| 04 Dec 2023 | 53.00 | 53.11 | 52.61 | 52.77 | 52.77 | 4,654 |
| 01 Dec 2023 | 52.60 | 52.73 | 52.59 | 52.65 | 52.65 | 3,797 |
| 30 Nov 2023 | 52.48 | 52.50 | 52.17 | 52.30 | 52.30 | 3,224 |
| 29 Nov 2023 | 52.58 | 52.59 | 52.38 | 52.38 | 52.38 | 2,842 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.