LSE - Delayed Quote
USD
Vanguard FTSE All-World High Dividend Yield UCITS ETF USD Distributing (VHYD.L)
92.84
-0.11
(-0.12%)
At close: October 30 at 5:22:54 PM GMT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
93.39
93.54
92.78
92.83
92.83
54,420
Oct 29, 2026
92.64
93.18
92.64
92.95
92.95
31,988
Oct 28, 2026
92.29
92.56
92.09
92.56
92.56
10,554
Oct 27, 2026
92.27
92.60
92.11
92.36
92.36
46,781
Oct 26, 2026
92.00
92.39
91.80
92.17
92.17
11,823
Oct 23, 2026
92.40
92.58
91.67
92.18
92.18
20,377
Oct 22, 2026
92.19
92.36
91.88
92.00
92.00
10,481
Oct 21, 2026
92.12
92.64
92.05
92.46
92.46
5,062
Oct 20, 2026
91.74
92.40
91.43
92.13
92.13
12,402
Oct 19, 2026
92.25
92.30
91.60
91.79
91.79
4,828
Oct 16, 2026
91.86
92.52
91.80
92.35
92.35
15,571
Oct 15, 2026
91.00
91.74
90.96
91.68
91.68
9,399
Oct 14, 2026
91.30
91.47
90.65
90.85
90.85
5,930
Oct 13, 2026
91.39
91.68
91.00
91.21
91.21
15,762
Oct 12, 2026
91.36
91.36
90.90
91.12
91.12
17,581
Oct 9, 2026
90.59
90.89
90.51
90.74
90.74
25,758
Oct 8, 2026
89.82
90.22
89.58
89.85
89.85
38,905
Oct 7, 2026
90.80
91.06
90.13
90.26
90.26
20,945
Oct 6, 2026
90.81
91.25
90.50
91.21
91.21
14,126
Oct 5, 2026
90.44
90.72
90.17
90.61
90.61
12,630
Oct 2, 2026
90.07
90.65
89.79
90.33
90.33
107,793
Oct 1, 2026
90.27
90.46
89.46
89.46
89.46
223,709
Sep 30, 2026
91.39
91.63
90.94
90.99
90.99
10,067
Sep 29, 2026
91.40
91.57
90.75
90.88
90.88
10,015
Sep 28, 2026
91.86
92.00
91.25
91.25
91.25
18,284
Sep 25, 2026
91.67
91.90
91.39
91.70
91.70
11,247
Sep 24, 2026
91.56
91.82
91.26
91.26
91.26
13,679
Sep 23, 2026
92.67
92.75
91.92
91.92
91.92
30,772
Sep 22, 2026
92.98
93.13
92.50
92.58
92.58
11,669
Sep 21, 2026
92.85
93.18
92.32
92.81
92.81
22,743
Sep 18, 2026
93.02
93.04
92.10
92.26
92.26
17,000
Sep 17, 2026
0.519077
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
92.92
93.30
92.71
93.07
93.07
29,016
Sep 16, 2026
93.84
93.92
93.52
93.63
93.11
25,239
Sep 15, 2026
93.45
93.82
93.00
93.47
92.95
27,646
Sep 14, 2026
94.14
94.33
93.76
93.99
93.47
23,477
Sep 11, 2026
94.10
94.61
93.94
94.31
93.78
23,671
Sep 10, 2026
94.58
94.79
93.66
93.78
93.26
17,690
Sep 9, 2026
94.79
95.06
94.07
94.24
93.72
15,533
Sep 8, 2026
94.91
95.26
94.61
94.97
94.45
16,247
Sep 7, 2026
95.21
95.32
95.01
95.21
94.69
8,238
Sep 4, 2026
95.46
95.53
95.10
95.42
94.89
14,959
Sep 3, 2026
94.85
95.67
94.79
95.67
95.13
16,344
Sep 2, 2026
94.29
94.85
94.04
94.75
94.23
7,113
Sep 1, 2026
94.90
95.00
94.33
94.57
94.04
23,521
Aug 28, 2026
95.01
95.07
94.60
94.75
94.23
7,501
Aug 27, 2026
95.01
95.04
94.31
94.62
94.10
15,176
Aug 26, 2026
95.25
95.40
95.09
95.11
94.59
12,915
Aug 25, 2026
94.96
95.19
94.77
95.07
94.54
17,403
Aug 24, 2026
94.76
94.85
94.49
94.74
94.21
9,698
Aug 21, 2026
94.46
94.95
94.26
94.85
94.32
36,467
Aug 20, 2026
94.57
94.75
94.10
94.58
94.06
12,293
Aug 19, 2026
94.32
95.00
94.15
94.71
94.18
15,027
Aug 18, 2026
94.22
94.54
94.00
94.07
93.54
31,672
Aug 17, 2026
94.76
94.81
94.46
94.54
94.02
17,656
Aug 14, 2026
94.68
94.83
94.49
94.70
94.17
14,660
Aug 13, 2026
94.53
94.86
94.46
94.49
93.96
12,249
Aug 12, 2026
94.26
94.54
94.16
94.46
93.93
18,315
Aug 11, 2026
94.21
94.54
94.11
94.28
93.76
41,468
Aug 10, 2026
94.11
94.30
94.01
94.21
93.69
11,422
Aug 7, 2026
93.72
94.40
93.71
94.11
93.59
12,520
Aug 6, 2026
94.10
94.29
93.70
93.75
93.23
39,852
Aug 5, 2026
94.04
94.20
93.65
93.65
93.14
36,406
Aug 4, 2026
93.00
93.55
92.93
93.49
92.97
12,229
Aug 3, 2026
93.22
93.25
92.76
92.81
92.30
26,261
Jul 31, 2026
93.07
93.25
92.11
92.60
92.08
46,875
Jul 30, 2026
92.00
92.74
91.83
92.45
91.94
18,456
Jul 29, 2026
92.95
93.07
92.22
92.32
91.81
44,325
Jul 28, 2026
92.23
92.95
92.10
92.91
92.39
30,138
Jul 27, 2026
92.69
92.82
92.32
92.32
91.81
29,124
Jul 24, 2026
91.55
92.29
91.49
92.25
91.74
36,490
Jul 23, 2026
92.18
92.18
91.29
91.40
90.90
56,565
Jul 22, 2026
91.40
92.24
91.39
92.08
91.57
10,517
Jul 21, 2026
91.15
91.45
90.82
91.45
90.94
20,386
Jul 20, 2026
90.94
91.46
90.88
91.00
90.50
14,259
Jul 17, 2026
91.61
91.61
90.93
91.33
90.83
29,998
Jul 16, 2026
91.46
91.63
90.99
91.63
91.12
27,228
Jul 15, 2026
91.45
91.55
91.08
91.35
90.84
13,261
Jul 14, 2026
90.92
91.73
90.73
91.43
90.92
21,597
Jul 13, 2026
90.99
91.53
90.99
91.21
90.70
22,704
Jul 10, 2026
91.03
91.68
90.99
91.33
90.83
6,538
Jul 9, 2026
90.75
91.08
90.41
91.03
90.53
12,202
Jul 8, 2026
91.24
91.27
90.30
90.41
89.91
10,499
Jul 7, 2026
91.28
91.89
91.26
91.38
90.87
80,888
Jul 6, 2026
91.42
91.62
91.11
91.26
90.75
7,316
Jul 3, 2026
91.22
91.73
91.06
91.32
90.81
65,032
Jul 2, 2026
89.72
91.08
89.70
90.82
90.31
131,559
Jul 1, 2026
89.99
89.99
89.21
89.72
89.23
33,085
Jun 30, 2026
89.81
90.16
89.59
89.79
89.30
105,342
Jun 29, 2026
89.71
90.06
89.50
90.06
89.56
1,939,608
Jun 26, 2026
89.76
90.03
89.31
89.89
89.39
3,849
Jun 25, 2026
89.55
90.37
89.45
90.14
89.64
17,972
Jun 24, 2026
89.53
89.53
89.18
89.44
88.94
3,939
Jun 23, 2026
89.36
89.74
89.08
89.53
89.03
107,834
Jun 22, 2026
89.83
90.45
89.63
90.35
89.84
14,547
Jun 19, 2026
89.81
90.00
89.61
89.88
89.38
24,331
Jun 18, 2026
0.926328
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
90.72
90.94
90.08
90.13
89.63
23,417
Jun 17, 2026
92.04
92.32
91.90
92.32
90.88
10,344
Jun 16, 2026
91.75
92.13
91.62
92.06
90.63
32,049
Jun 15, 2026
92.25
92.34
91.78
91.83
90.40
36,570
Jun 12, 2026
90.63
91.63
90.54
91.61
90.19
9,801
Jun 11, 2026
89.54
90.06
89.50
89.81
88.41
15,192
Jun 10, 2026
89.76
90.07
89.00
89.72
88.33
8,403
Jun 9, 2026
89.70
90.32
89.33
89.33
87.94
18,923
Jun 8, 2026
89.40
90.00
89.26
89.71
88.32
25,875
Jun 5, 2026
90.68
90.96
90.17
90.21
88.81
19,674
Jun 4, 2026
90.29
90.93
90.11
90.72
89.31
14,743
Jun 3, 2026
90.81
90.95
90.36
90.51
89.11
8,648
Jun 2, 2026
90.35
90.80
89.94
90.79
89.39
41,723
Jun 1, 2026
90.48
90.58
89.65
89.90
88.50
12,559
May 29, 2026
90.69
90.76
90.31
90.51
89.11
8,129
May 28, 2026
90.24
90.45
90.00
90.31
88.91
20,486
May 27, 2026
90.61
90.81
90.45
90.45
89.05
17,239
May 26, 2026
91.04
91.70
90.44
90.44
89.04
28,637
May 22, 2026
89.97
90.26
89.70
90.11
88.72
8,986
May 21, 2026
89.24
89.57
88.88
89.21
87.83
17,692
May 20, 2026
88.58
89.68
88.49
89.39
88.01
137,937
May 19, 2026
89.15
89.37
88.63
88.82
87.44
16,569
May 18, 2026
88.08
89.00
87.96
88.79
87.42
35,941
May 15, 2026
89.08
89.21
88.48
88.63
87.25
21,592
May 14, 2026
89.48
89.79
89.31
89.69
88.30
13,873
May 13, 2026
89.19
89.34
88.80
89.26
87.87
13,932
May 12, 2026
88.84
89.10
88.55
88.67
87.29
40,647
May 11, 2026
88.94
89.44
88.92
89.28
87.89
8,143
May 8, 2026
89.54
89.54
88.67
88.98
87.60
10,775
May 7, 2026
89.94
90.07
89.01
89.19
87.81
14,389
May 6, 2026
89.18
90.45
89.05
89.75
88.35
21,209
May 5, 2026
87.93
88.39
87.90
88.39
87.02
15,832
May 1, 2026
89.05
89.29
88.82
89.00
87.62
6,854
Apr 30, 2026
87.23
88.75
87.10
88.68
87.30
19,087
Apr 29, 2026
87.78
87.90
87.24
87.41
86.05
5,719
Apr 28, 2026
87.62
87.89
87.47
87.69
86.33
17,309
Apr 27, 2026
87.68
88.04
87.58
87.64
86.28
11,064
Apr 24, 2026
87.64
88.05
87.39
87.44
86.08
29,429
Apr 23, 2026
87.64
88.18
87.40
88.11
86.74
47,164
Apr 22, 2026
88.57
88.57
87.86
87.92
86.55
14,476
Apr 21, 2026
88.78
89.25
88.11
88.11
86.75
9,748
Apr 20, 2026
88.57
89.00
88.44
88.96
87.58
17,510
Apr 17, 2026
88.24
89.51
88.22
89.22
87.84
13,708
Apr 16, 2026
88.49
88.54
88.12
88.28
86.90
15,391
Apr 15, 2026
88.29
88.50
88.07
88.13
86.76
11,154
Apr 14, 2026
88.07
88.49
87.99
88.46
87.08
17,431
Apr 13, 2026
87.25
87.61
87.01
87.34
85.98
12,486
Apr 10, 2026
87.70
88.31
87.57
87.89
86.52
9,612
Apr 9, 2026
87.53
87.73
87.24
87.68
86.32
10,086
Apr 8, 2026
87.64
88.07
87.41
87.53
86.17
40,103
Apr 7, 2026
85.53
86.06
85.07
85.21
83.89
47,879
Apr 2, 2026
84.61
85.62
84.40
85.36
84.04
10,914
Apr 1, 2026
86.19
86.98
85.17
85.77
84.44
23,603
Mar 31, 2026
83.79
84.52
83.64
84.09
82.78
18,462
Mar 30, 2026
83.49
84.01
83.35
83.75
82.45
27,125
Mar 27, 2026
84.14
84.15
83.33
83.56
82.26
7,485
Mar 26, 2026
84.42
84.61
83.80
84.10
82.79
13,990
Mar 25, 2026
84.65
84.99
84.40
84.72
83.40
16,120
Mar 24, 2026
83.71
84.20
83.00
84.14
82.83
18,588
Mar 23, 2026
82.01
84.91
81.50
83.64
82.34
102,860
Mar 20, 2026
84.42
84.54
83.07
83.20
81.91
12,570
Mar 19, 2026
0.428952
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
84.00
84.13
83.11
83.75
82.45
57,098
Mar 18, 2026
86.46
86.51
85.25
85.33
83.59
34,049
Mar 17, 2026
85.21
86.40
85.21
86.03
84.27
9,009
Mar 16, 2026
84.60
85.78
84.25
85.30
83.55
36,157
Mar 13, 2026
84.50
85.60
84.10
84.70
82.97
61,592
Mar 12, 2026
85.61
85.88
84.77
85.20
83.46
17,160
Mar 11, 2026
86.16
86.32
85.63
85.75
83.99
38,312
Mar 10, 2026
86.39
87.10
86.11
86.90
85.13
14,057
Mar 9, 2026
85.00
85.32
84.17
85.25
83.51
34,820
Mar 6, 2026
86.99
87.03
84.90
85.64
83.88
11,265
Mar 5, 2026
87.65
88.01
86.17
86.36
84.59
14,471
Mar 4, 2026
86.97
88.09
86.82
87.71
85.91
24,010
Mar 3, 2026
88.56
88.56
85.89
86.71
84.94
38,234
Mar 2, 2026
89.89
89.71
89.21
89.43
87.59
28,643
Feb 27, 2026
90.81
90.93
90.14
90.64
88.79
17,134
Feb 26, 2026
90.99
95.98
90.32
90.58
88.73
64,923
Feb 25, 2026
90.50
90.55
90.00
90.55
88.70
11,802
Feb 24, 2026
89.64
90.00
89.47
89.89
88.04
13,194
Feb 23, 2026
89.95
90.46
89.59
89.80
87.96
11,828
Feb 20, 2026
89.55
89.93
89.36
89.79
87.96
32,133
Feb 19, 2026
90.04
90.04
89.25
89.48
87.65
15,460
Feb 18, 2026
89.48
90.07
89.32
89.80
87.96
13,097
Feb 17, 2026
89.22
89.50
88.65
89.22
87.39
16,684
Feb 16, 2026
89.39
94.86
89.26
89.35
87.52
11,407
Feb 13, 2026
89.21
89.57
88.70
89.50
87.66
62,784
Feb 12, 2026
90.14
90.36
89.41
89.36
87.53
42,270
Feb 11, 2026
89.66
94.76
89.41
89.93
88.09
25,285
Feb 10, 2026
89.85
89.85
89.15
89.40
87.57
343,860
Feb 9, 2026
88.67
89.19
88.50
89.07
87.25
19,664
Feb 6, 2026
87.29
88.40
87.14
88.26
86.45
54,969
Feb 5, 2026
87.68
87.78
86.83
87.11
85.32
16,579
Feb 4, 2026
87.65
88.15
87.50
87.81
86.01
17,382
Feb 3, 2026
87.01
87.32
86.62
87.32
85.53
19,049
Feb 2, 2026
85.40
86.77
85.26
86.36
84.59
20,614
Jan 30, 2026
86.50
86.50
85.74
86.01
84.25
9,513
Jan 29, 2026
86.54
87.07
85.92
86.14
84.38
13,909
Jan 28, 2026
86.22
86.38
85.83
85.90
84.15
22,445
Jan 27, 2026
85.57
86.17
85.44
86.17
84.40
27,454
Jan 26, 2026
85.15
85.63
85.05
85.44
83.69
10,100
Jan 23, 2026
84.80
84.82
84.50
84.67
82.94
11,786
Jan 22, 2026
84.50
85.02
84.32
84.93
83.19
11,031
Jan 21, 2026
83.69
84.27
83.44
84.14
82.41
116,467
Jan 20, 2026
83.88
84.15
83.50
83.92
82.20
21,009
Jan 19, 2026
83.99
84.31
83.90
84.18
82.46
20,753
Jan 16, 2026
84.56
84.60
84.15
84.42
82.69
24,517
Jan 15, 2026
84.42
84.60
84.20
84.54
82.81
59,426
Jan 14, 2026
83.66
84.08
83.61
84.05
82.33
30,068
Jan 13, 2026
83.68
83.86
83.44
83.58
81.87
82,112
Jan 12, 2026
83.50
83.70
83.38
83.66
81.95
35,269
Jan 9, 2026
83.01
83.50
82.94
83.36
81.65
8,818
Jan 8, 2026
82.50
83.10
82.46
82.96
81.26
18,895
Jan 7, 2026
83.36
83.40
82.83
82.86
81.16
24,838
Jan 6, 2026
83.13
83.36
82.93
83.21
81.51
17,710
Jan 5, 2026
82.60
82.85
82.00
82.85
81.15
41,606
Jan 2, 2026
81.38
82.24
81.38
82.18
80.50
60,555
Dec 31, 2025
82.00
82.18
81.79
81.98
80.30
13,634
Dec 30, 2025
81.83
82.13
81.82
82.01
80.33
11,315
Dec 29, 2025
82.11
82.19
81.90
81.96
80.29
18,291
Dec 24, 2025
81.72
81.85
81.70
81.81
80.13
4,226
Dec 23, 2025
81.57
81.78
81.43
81.71
80.03
7,681
Dec 22, 2025
81.11
81.47
81.00
81.39
79.72
13,298
Dec 19, 2025
81.00
81.25
80.55
81.18
79.52
20,825
Dec 18, 2025
0.459981
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
80.61
81.15
80.50
81.03
79.37
23,504
Dec 17, 2025
81.19
81.67
81.00
81.06
78.95
27,514
Dec 16, 2025
81.67
82.00
81.13
81.18
79.07
32,316
Dec 15, 2025
81.64
86.01
81.54
81.69
79.56
39,051
Dec 12, 2025
81.68
81.79
81.14
81.15
79.04
38,840
Dec 11, 2025
80.69
81.56
80.58
81.48
79.36
91,060
Dec 10, 2025
80.17
80.46
80.02
80.43
78.34
40,364
Dec 9, 2025
80.30
80.86
80.14
80.51
78.41
51,947
Dec 8, 2025
80.86
80.86
80.22
80.31
78.21
16,554
Dec 5, 2025
80.75
80.94
80.61
80.67
78.57
25,792
Dec 4, 2025
80.57
80.77
80.44
80.58
78.48
27,014
Dec 3, 2025
79.91
80.23
79.85
80.22
78.13
25,224
Dec 2, 2025
79.89
80.10
79.68
79.71
77.64
8,759
Dec 1, 2025
79.89
80.50
79.79
80.04
77.95
28,130
Nov 28, 2025
79.82
80.19
79.10
80.10
78.01
11,562
Nov 27, 2025
79.75
79.81
79.61
79.75
77.68
9,332
Nov 26, 2025
79.36
79.85
79.16
79.81
77.73
9,080
Nov 25, 2025
78.22
78.96
78.09
78.86
76.80
85,242
Nov 24, 2025
78.29
78.49
77.88
78.26
76.23
16,332
Nov 21, 2025
77.54
78.13
77.19
77.87
75.84
39,240
Nov 20, 2025
78.31
82.52
78.03
78.07
76.04
28,891
Nov 19, 2025
78.22
78.35
77.85
77.85
75.82
12,939
Nov 18, 2025
78.20
78.58
77.87
78.13
76.10
9,403
Nov 17, 2025
79.45
79.75
79.05
79.14
77.08
32,132
Nov 14, 2025
79.67
79.76
79.15
79.59
77.52
13,017
Nov 13, 2025
80.57
80.65
80.15
80.20
78.11
20,032
Nov 12, 2025
80.01
80.45
79.91
80.40
78.31
11,761
Nov 11, 2025
79.08
79.79
78.96
79.75
77.67
8,039
Nov 10, 2025
78.75
79.04
78.64
78.73
76.68
4,711
Nov 7, 2025
78.33
78.46
77.84
77.97
75.95
19,308
Nov 6, 2025
78.36
78.56
78.08
78.11
76.07
13,224
Nov 5, 2025
77.74
78.19
77.67
78.09
76.06
20,800
Nov 4, 2025
77.93
78.14
77.36
78.01
75.98
39,357
Nov 3, 2025
78.54
78.69
77.94
78.25
76.21
14,524
Oct 31, 2025
78.57
78.57
78.18
78.29
76.26
20,161
Oct 30, 2025
78.99
78.99
78.31
78.82
76.77
18,544
