Amsterdam - Delayed Quote
EUR
Vanguard FTSE All-World High Dividend Yield UCITS ETF USD Distributing (VHYL.AS)
83.22
-0.08
(-0.09%)
At close: October 30 at 5:35:29 PM GMT+1
Currency in EUR
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
83.37
83.59
83.08
83.22
83.22
16,013
Oct 29, 2026
83.20
83.69
83.20
83.30
83.30
23,810
Oct 28, 2026
82.91
83.13
82.80
83.05
83.05
10,868
Oct 27, 2026
82.68
83.00
82.59
82.92
82.92
19,265
Oct 26, 2026
82.07
82.65
82.07
82.50
82.50
21,625
Oct 23, 2026
82.33
82.37
81.86
82.32
82.32
10,398
Oct 22, 2026
81.91
82.45
81.78
82.17
82.17
10,774
Oct 21, 2026
82.22
82.50
82.10
82.37
82.37
22,526
Oct 20, 2026
81.65
82.13
81.50
82.03
82.03
12,472
Oct 19, 2026
82.20
82.22
81.68
81.88
81.88
8,844
Oct 16, 2026
81.76
82.18
81.75
82.09
82.09
11,661
Oct 15, 2026
81.37
81.89
81.30
81.84
81.84
14,100
Oct 14, 2026
81.45
81.72
81.42
81.71
81.71
11,246
Oct 13, 2026
81.79
81.98
81.31
81.49
81.49
14,246
Oct 12, 2026
81.28
81.61
81.24
81.61
81.61
15,174
Oct 9, 2026
80.71
81.10
80.67
81.05
81.05
9,512
Oct 8, 2026
80.18
80.55
80.10
80.24
80.24
20,228
Oct 7, 2026
80.88
81.18
80.60
80.64
80.64
10,414
Oct 6, 2026
80.95
81.07
80.82
80.99
80.99
11,825
Oct 5, 2026
80.84
80.96
80.55
80.82
80.82
33,002
Oct 2, 2026
79.92
80.43
79.90
80.18
80.18
14,735
Oct 1, 2026
79.71
80.05
79.30
79.68
79.68
45,265
Sep 30, 2026
80.58
80.71
80.09
80.10
80.10
9,512
Sep 29, 2026
80.39
80.65
80.16
80.14
80.14
23,864
Sep 28, 2026
80.71
80.82
80.34
80.34
80.34
42,786
Sep 25, 2026
80.53
80.64
80.30
80.53
80.53
27,069
Sep 24, 2026
80.39
80.75
80.26
80.26
80.26
22,376
Sep 23, 2026
81.11
81.11
80.75
80.76
80.76
42,275
Sep 22, 2026
81.10
81.31
80.93
80.95
80.95
22,210
Sep 21, 2026
80.93
81.06
80.81
80.94
80.94
26,342
Sep 18, 2026
80.86
80.92
80.39
80.50
80.50
15,688
Sep 17, 2026
0.451924
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
80.98
81.23
80.89
81.08
81.08
13,499
Sep 16, 2026
81.30
81.41
81.07
81.22
80.77
17,142
Sep 15, 2026
80.95
81.11
80.65
80.96
80.51
14,552
Sep 14, 2026
81.51
81.70
81.28
81.37
80.92
22,158
Sep 11, 2026
81.09
81.46
81.00
81.25
80.79
9,999
Sep 10, 2026
81.22
81.28
80.60
80.64
80.19
9,966
Sep 9, 2026
81.49
81.52
80.94
80.97
80.52
13,074
Sep 8, 2026
81.69
81.86
81.54
81.72
81.27
14,694
Sep 7, 2026
82.00
82.03
81.80
81.83
81.38
15,248
Sep 4, 2026
82.02
82.16
82.00
82.09
81.64
14,940
Sep 3, 2026
81.78
82.25
81.74
82.26
81.80
7,007
Sep 2, 2026
81.62
81.81
81.32
81.75
81.29
12,635
Sep 1, 2026
81.79
81.85
81.38
81.58
81.13
8,446
Aug 31, 2026
81.69
81.78
81.33
81.40
80.94
9,205
Aug 28, 2026
81.60
81.73
81.49
81.67
81.22
18,065
Aug 27, 2026
81.46
81.46
80.99
81.25
80.80
20,426
Aug 26, 2026
81.60
81.83
81.54
81.66
81.21
6,196
Aug 25, 2026
81.50
81.59
81.25
81.48
81.02
11,002
Aug 24, 2026
81.08
81.27
81.06
81.20
80.75
9,345
Aug 21, 2026
80.71
81.30
80.71
81.18
80.73
73,364
Aug 20, 2026
80.88
81.01
80.58
80.92
80.47
11,929
Aug 19, 2026
81.29
81.51
81.18
81.20
80.75
12,985
Aug 18, 2026
81.40
81.60
81.20
81.30
80.84
13,463
Aug 17, 2026
81.73
81.75
81.49
81.61
81.16
12,593
Aug 14, 2026
82.00
82.00
81.74
81.74
81.29
20,491
Aug 13, 2026
82.04
82.17
81.94
81.92
81.47
27,854
Aug 12, 2026
81.77
81.82
81.62
81.83
81.37
10,927
Aug 11, 2026
81.67
81.90
81.61
81.63
81.17
21,641
Aug 10, 2026
81.44
81.64
81.37
81.64
81.18
17,502
Aug 7, 2026
81.41
81.56
81.27
81.46
81.00
7,707
Aug 6, 2026
81.49
81.68
81.31
81.31
80.86
9,744
Aug 5, 2026
81.47
81.52
81.10
81.13
80.67
26,407
Aug 4, 2026
80.94
81.19
80.75
81.19
80.74
31,651
Aug 3, 2026
80.69
80.82
80.50
80.75
80.30
26,792
Jul 31, 2026
80.77
80.95
80.30
80.55
80.10
25,652
Jul 30, 2026
80.57
80.63
80.28
80.36
79.91
22,430
Jul 29, 2026
81.63
81.63
81.05
81.14
80.69
12,297
Jul 28, 2026
81.14
81.63
81.03
81.52
81.07
28,418
Jul 27, 2026
81.30
81.50
81.14
81.17
80.72
13,988
Jul 24, 2026
80.46
81.02
80.39
81.02
80.57
13,369
Jul 23, 2026
80.58
80.77
80.28
80.39
79.95
12,611
Jul 22, 2026
80.12
80.80
80.08
80.67
80.22
8,701
Jul 21, 2026
79.79
80.02
79.58
80.03
79.59
23,016
Jul 20, 2026
79.61
79.98
79.60
79.74
79.30
20,976
Jul 17, 2026
79.55
80.08
79.54
79.91
79.47
20,141
Jul 16, 2026
79.64
80.06
79.38
80.06
79.62
19,328
Jul 15, 2026
79.91
80.06
79.80
79.85
79.41
9,730
Jul 14, 2026
79.82
80.06
79.69
79.96
79.51
12,659
Jul 13, 2026
79.91
80.16
79.77
80.02
79.57
12,591
Jul 10, 2026
79.61
79.97
79.60
79.88
79.44
15,815
Jul 9, 2026
79.35
79.64
79.15
79.59
79.15
28,062
Jul 8, 2026
79.78
79.83
79.24
79.22
78.78
21,548
Jul 7, 2026
79.98
80.30
79.96
79.96
79.52
24,994
Jul 6, 2026
80.00
80.22
79.82
79.98
79.53
18,116
Jul 3, 2026
79.71
79.87
79.51
79.82
79.38
8,864
Jul 2, 2026
78.84
79.58
78.80
79.36
78.92
11,957
Jul 1, 2026
78.47
78.88
78.35
78.88
78.45
23,890
Jun 30, 2026
78.78
78.95
78.56
78.61
78.17
11,091
Jun 29, 2026
78.61
78.85
78.47
78.54
78.10
10,861
Jun 26, 2026
78.95
78.95
78.38
78.92
78.48
15,689
Jun 25, 2026
78.90
79.43
78.73
79.16
78.72
12,544
Jun 24, 2026
78.75
78.95
78.65
78.83
78.39
20,249
Jun 23, 2026
78.18
78.80
78.10
78.68
78.24
15,209
Jun 22, 2026
78.44
79.00
78.31
78.97
78.53
19,478
Jun 19, 2026
78.43
78.49
78.23
78.36
77.92
23,154
Jun 18, 2026
0.806489
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
78.74
78.90
78.58
78.60
78.16
27,339
Jun 17, 2026
79.29
79.55
79.20
79.53
78.29
22,561
Jun 16, 2026
79.18
79.45
79.10
79.30
78.06
22,650
Jun 15, 2026
79.53
79.56
79.10
79.22
77.98
29,215
Jun 12, 2026
78.29
79.14
78.29
79.11
77.88
13,017
Jun 11, 2026
77.58
78.16
77.58
77.88
76.66
17,768
Jun 10, 2026
77.66
77.89
77.16
77.59
76.38
19,741
Jun 9, 2026
77.86
78.19
77.35
77.35
76.14
13,889
Jun 8, 2026
77.60
77.95
77.54
77.81
76.59
10,725
Jun 5, 2026
77.96
78.19
77.85
78.13
76.91
12,911
Jun 4, 2026
77.75
78.12
77.69
78.11
76.89
16,274
Jun 3, 2026
78.22
78.24
77.92
77.95
76.73
13,258
Jun 2, 2026
77.57
78.00
77.49
77.99
76.77
15,829
Jun 1, 2026
77.62
77.72
77.22
77.67
76.45
16,975
May 29, 2026
77.80
77.97
77.55
77.55
76.34
27,517
May 28, 2026
77.71
77.77
77.37
77.55
76.34
17,486
May 27, 2026
77.83
77.97
77.70
77.78
76.57
21,663
May 26, 2026
78.25
78.25
77.94
77.95
76.73
15,908
May 25, 2026
78.22
78.36
78.14
78.30
77.07
24,957
May 22, 2026
77.48
77.90
77.31
77.74
76.52
11,616
May 21, 2026
76.83
77.16
76.71
77.00
75.80
13,332
May 20, 2026
76.40
77.07
76.34
77.01
75.80
16,669
May 19, 2026
76.65
76.80
76.35
76.58
75.38
20,546
May 18, 2026
75.72
76.42
75.62
76.32
75.12
54,549
May 15, 2026
76.59
76.60
76.12
76.24
75.05
30,912
May 14, 2026
76.37
76.85
76.30
76.85
75.65
13,184
May 13, 2026
76.18
76.25
75.83
76.11
74.92
12,638
May 12, 2026
75.53
75.80
75.46
75.66
74.47
11,939
May 11, 2026
75.65
75.86
75.55
75.82
74.63
22,799
May 8, 2026
75.65
75.89
75.56
75.57
74.39
9,306
May 7, 2026
76.45
76.56
75.70
75.80
74.61
13,281
May 6, 2026
76.00
76.44
75.91
76.28
75.09
20,597
May 5, 2026
75.23
75.51
75.22
75.51
74.32
28,293
May 4, 2026
75.61
75.65
75.07
75.12
73.94
24,794
Apr 30, 2026
74.74
75.70
74.68
75.66
74.47
12,197
Apr 29, 2026
75.10
75.10
74.69
74.75
73.58
21,732
Apr 28, 2026
74.95
75.11
74.80
74.92
73.75
10,758
Apr 27, 2026
74.76
74.92
74.65
74.69
73.52
13,146
Apr 24, 2026
75.10
75.11
74.75
74.76
73.59
24,473
Apr 23, 2026
74.86
75.26
74.76
75.23
74.05
16,486
Apr 22, 2026
75.16
75.22
75.00
75.21
74.03
13,260
Apr 21, 2026
75.38
75.62
75.04
75.04
73.86
10,778
Apr 20, 2026
75.36
75.57
75.20
75.50
74.32
11,082
Apr 17, 2026
74.96
75.57
74.90
75.57
74.38
19,817
Apr 16, 2026
74.82
75.19
74.81
74.98
73.80
10,873
Apr 15, 2026
74.91
74.99
74.70
74.71
73.54
23,775
Apr 14, 2026
74.76
74.97
74.64
74.97
73.80
21,849
Apr 13, 2026
74.63
74.77
74.50
74.77
73.60
12,398
Apr 10, 2026
75.04
75.31
74.95
74.96
73.78
9,627
Apr 9, 2026
75.06
75.10
74.74
75.10
73.92
13,289
Apr 8, 2026
75.00
75.22
74.76
75.00
73.82
28,118
Apr 7, 2026
74.11
74.37
73.53
73.63
72.47
36,749
Apr 2, 2026
73.28
74.10
73.23
73.92
72.76
11,423
Apr 1, 2026
76.00
76.00
73.59
73.87
72.71
23,542
Mar 31, 2026
73.06
73.49
72.93
72.94
71.80
21,402
Mar 30, 2026
72.48
73.26
72.48
73.26
72.12
22,066
Mar 27, 2026
73.00
73.01
72.36
72.51
71.37
16,185
Mar 26, 2026
73.04
73.27
72.69
72.90
71.76
13,029
Mar 25, 2026
73.09
73.26
72.92
73.21
72.06
21,489
Mar 24, 2026
72.18
72.64
71.74
72.54
71.40
15,742
Mar 23, 2026
71.11
74.32
70.93
72.10
70.97
48,500
Mar 20, 2026
72.94
73.03
71.93
71.94
70.81
12,783
Mar 19, 2026
0.372566
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
73.25
73.31
72.30
72.61
71.48
27,560
Mar 18, 2026
74.95
75.03
74.05
74.16
72.63
12,757
Mar 17, 2026
74.26
74.87
74.18
74.66
73.12
12,331
Mar 16, 2026
74.20
74.59
73.90
74.31
72.78
14,517
Mar 13, 2026
73.61
74.51
73.57
74.04
72.52
14,225
Mar 12, 2026
74.22
74.25
73.63
73.96
72.44
9,589
Mar 11, 2026
74.18
74.45
73.97
74.19
72.66
13,761
Mar 10, 2026
74.34
74.70
74.00
74.62
73.09
17,328
Mar 9, 2026
73.01
73.54
72.88
73.53
72.02
20,547
Mar 5, 2026
75.43
75.72
74.58
74.56
73.02
12,483
Mar 4, 2026
74.89
75.58
74.83
75.39
73.84
14,324
Mar 3, 2026
75.96
76.04
74.38
74.87
73.33
64,395
Mar 2, 2026
76.52
76.70
76.14
76.50
74.93
19,267
Feb 27, 2026
76.83
77.00
76.47
76.72
75.14
21,111
Feb 26, 2026
76.74
76.90
76.60
76.86
75.28
41,216
Feb 25, 2026
76.52
76.86
76.47
76.71
75.13
11,602
Feb 24, 2026
76.04
76.42
75.92
76.30
74.73
21,807
Feb 23, 2026
76.14
76.66
75.98
76.05
74.49
31,029
Feb 20, 2026
76.16
76.50
76.00
76.26
74.69
28,821
Feb 19, 2026
76.15
76.20
75.87
76.03
74.47
19,557
Feb 18, 2026
75.64
76.06
75.64
76.02
74.45
16,038
Feb 17, 2026
75.44
75.53
75.15
75.39
73.83
22,527
Feb 16, 2026
75.35
75.55
75.31
75.44
73.89
11,052
Feb 13, 2026
75.19
75.46
74.80
75.38
73.83
46,056
Feb 12, 2026
75.89
76.00
75.38
75.40
73.85
22,892
Feb 11, 2026
75.26
75.80
75.11
75.69
74.13
33,776
Feb 10, 2026
74.92
75.28
74.92
75.11
73.56
16,521
Feb 9, 2026
74.84
74.93
74.48
74.86
73.32
16,149
Feb 6, 2026
73.97
74.80
73.85
74.77
73.23
24,843
Feb 5, 2026
74.24
74.37
73.70
73.80
72.28
24,328
Feb 4, 2026
74.00
74.63
74.00
74.40
72.87
47,573
Feb 3, 2026
73.65
73.95
73.52
73.95
72.43
33,714
Feb 2, 2026
72.06
73.23
72.06
73.18
71.68
29,352
Jan 30, 2026
72.01
72.54
71.98
72.41
70.92
18,992
Jan 29, 2026
72.18
72.71
71.93
72.12
70.63
22,066
Jan 28, 2026
71.91
72.08
71.70
71.98
70.50
44,379
Jan 27, 2026
72.11
72.14
71.81
71.89
70.41
21,048
Jan 26, 2026
71.90
72.12
71.70
71.88
70.40
18,701
Jan 23, 2026
72.19
72.33
71.97
71.99
70.51
15,562
Jan 22, 2026
72.26
72.76
72.11
72.34
70.85
22,162
Jan 21, 2026
71.44
71.95
71.15
71.81
70.33
18,011
Jan 20, 2026
71.66
71.68
71.11
71.48
70.01
29,567
Jan 19, 2026
72.21
72.48
72.17
72.23
70.74
25,043
Jan 16, 2026
72.82
72.83
72.52
72.79
71.29
11,600
Jan 15, 2026
72.45
72.88
72.42
72.84
71.34
38,178
Jan 14, 2026
71.85
72.29
71.78
72.12
70.64
12,933
Jan 13, 2026
71.72
71.91
71.62
71.75
70.27
19,570
Jan 12, 2026
71.46
71.70
71.36
71.66
70.18
32,392
Jan 9, 2026
71.31
71.83
71.28
71.75
70.27
27,674
Jan 8, 2026
70.68
71.19
70.62
71.17
69.70
29,515
Jan 7, 2026
71.35
71.38
70.89
70.94
69.48
24,208
Jan 6, 2026
70.87
71.29
70.79
71.22
69.75
32,381
Jan 5, 2026
70.50
70.98
70.46
70.69
69.23
42,541
Jan 2, 2026
69.95
70.06
69.80
70.00
68.56
49,758
Dec 31, 2025
69.75
69.85
69.59
69.71
68.28
10,811
Dec 30, 2025
69.58
69.86
69.58
69.78
68.34
19,264
Dec 29, 2025
69.65
69.78
69.50
69.68
68.25
37,008
Dec 24, 2025
69.35
69.40
69.26
69.39
67.96
2,290
Dec 23, 2025
69.27
69.49
69.22
69.41
67.98
22,508
Dec 22, 2025
69.14
69.25
68.97
69.22
67.79
26,557
Dec 19, 2025
68.96
69.36
68.85
69.31
67.88
24,468
Dec 18, 2025
0.39224
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
68.68
69.13
68.62
69.09
67.66
26,305
Dec 17, 2025
69.22
69.31
68.96
68.99
67.18
14,773
Dec 16, 2025
69.33
69.48
68.83
68.96
67.16
19,185
Dec 15, 2025
69.56
69.72
69.43
69.50
67.69
18,220
Dec 12, 2025
69.57
69.72
69.04
69.16
67.35
18,027
Dec 11, 2025
68.99
69.35
68.94
69.33
67.52
82,525
Dec 10, 2025
68.82
69.10
68.73
69.06
67.25
40,634
Dec 9, 2025
68.99
69.32
68.91
69.13
67.32
13,161
Dec 8, 2025
69.13
69.20
69.01
69.10
67.29
18,674
Dec 5, 2025
69.21
69.76
69.20
69.34
67.52
27,884
Dec 4, 2025
69.05
69.20
68.93
69.16
67.35
12,226
Dec 3, 2025
68.66
68.79
68.40
68.74
66.94
15,380
Dec 2, 2025
68.76
69.00
68.63
68.68
66.89
43,332
Dec 1, 2025
68.79
69.00
68.65
68.87
67.06
55,343
Nov 28, 2025
69.00
69.13
68.81
69.05
67.25
21,248
Nov 27, 2025
68.75
68.85
68.68
68.79
66.99
6,553
Nov 26, 2025
68.49
68.83
68.37
68.81
67.01
39,806
Nov 25, 2025
67.90
68.22
67.70
68.22
66.43
19,000
Nov 24, 2025
67.94
68.04
67.60
67.96
66.18
18,574
Nov 21, 2025
66.93
67.69
66.93
67.65
65.88
43,845
Nov 20, 2025
67.97
68.23
67.73
67.73
65.96
34,041
Nov 19, 2025
67.50
67.78
67.41
67.47
65.71
11,782
Nov 18, 2025
67.45
67.56
67.18
67.50
65.73
25,189
Nov 17, 2025
68.49
68.56
68.17
68.26
66.47
22,777
Nov 14, 2025
68.46
68.61
68.04
68.57
66.77
24,463
Nov 13, 2025
69.39
69.43
68.87
68.91
67.10
25,891
Nov 12, 2025
69.07
69.47
69.04
69.37
67.56
10,069
Nov 11, 2025
68.42
68.80
68.40
68.76
66.97
16,292
Nov 10, 2025
68.09
68.30
68.00
68.09
66.31
21,941
Nov 7, 2025
67.93
67.96
67.30
67.35
65.59
22,826
Nov 6, 2025
68.25
68.25
67.70
67.76
65.99
30,921
Nov 5, 2025
67.66
68.09
67.66
68.05
66.27
28,937
Nov 4, 2025
67.44
67.94
67.23
67.87
66.09
9,827
Nov 3, 2025
68.04
68.34
67.75
67.90
66.12
16,105
Oct 31, 2025
67.90
67.99
67.68
67.88
66.10
14,977
Oct 30, 2025
67.88
68.20
67.64
68.17
66.39
8,494
