Vanguard Ftse Allworld High Dividend Yield Ucits Etf (VHYL.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739291220 | 56.188 | 0.02 | 0.04 | 56.26 | 69.541 | 56.0185 | 4247 |
| 1739202480 | 56.165 | 0.24 | 0.43 | 56.04075 | 56.2725 | 56.0027 | 1629 |
| 1738937700 | 55.925 | -0.13 | -0.22 | 56.064 | 56.14 | 55.925 | 4643 |
| 1738855980 | 56.05 | 0.65 | 1.18 | 55.845 | 57.52 | 55.66425 | 968 |
| 1738772880 | 55.395 | 0.05 | 0.09 | 55.17275 | 55.44 | 55.1475 | 2700 |
| 1738686480 | 55.345 | 0.05 | 0.09 | 55.25725 | 55.455 | 55.165 | 2007 |
| 1738596900 | 55.295 | -0.75 | -1.34 | 55.29 | 68.12 | 55.07 | 5319 |
| 1738337520 | 56.0435 | 0.28 | 0.50 | 55.99825 | 56.165 | 55.99825 | 163 |
| 1738254840 | 55.76225 | -0.11 | -0.19 | 55.815 | 56.22 | 55.73 | 529 |
| 1738165140 | 55.86775 | 0.23 | 0.42 | 55.475 | 55.86775 | 55.44175 | 2413 |
| 1738078980 | 55.635 | 0.37 | 0.66 | 55.585 | 55.815 | 55.46425 | 247 |
| 1737975300 | 55.2685 | -0.1 | -0.18 | 55.333 | 68.58 | 55.01 | 3073 |
| 1737735960 | 55.36825 | -0.25 | -0.45 | 55.72 | 68.98 | 55.24175 | 1923 |
| 1737649680 | 55.61775 | -0.15 | -0.28 | 55.57 | 68.49275 | 55.546 | 4497 |
| 1737563340 | 55.772 | 0 | 0.00 | 55.772 | 55.772 | 55.772 | 0 |
| 1737476940 | 55.772 | 0.09 | 0.15 | 55.745 | 68.36 | 55.61 | 2025 |
| 1737390480 | 55.68675 | -0.01 | -0.01 | 55.589 | 68.155 | 55.555 | 7764 |
| 1737131340 | 55.693 | 0.65 | 1.18 | 55.5665 | 55.693 | 55.39325 | 3505 |
| 1737044940 | 55.04275 | 0.32 | 0.58 | 55.1215 | 55.255 | 54.92 | 1935 |
| 1736955300 | 54.725 | 0.52 | 0.96 | 54.28375 | 54.82275 | 54.27175 | 2463 |
| 1736869080 | 54.205 | 0.2 | 0.38 | 54.335 | 66.16 | 54.103 | 5513 |
| 1736782500 | 54.00175 | 0.17 | 0.32 | 53.97 | 54.045 | 53.8 | 1445 |
| 1736524020 | 53.82725 | -0.28 | -0.51 | 54.11 | 54.151 | 53.7625 | 108 |
| 1736439600 | 54.10425 | 0.29 | 0.54 | 54.198 | 54.282 | 54.025 | 2940 |
| 1736353620 | 53.81175 | 0.27 | 0.51 | 53.665 | 53.91 | 53.628 | 4211 |
| 1736264400 | 53.54 | -0.09 | -0.17 | 53.25 | 53.655 | 53.22325 | 303 |
| 1736180880 | 53.6295 | 0.05 | 0.10 | 53.665 | 66.8908 | 53.355 | 16295 |
| 1735918500 | 53.575 | -0.12 | -0.21 | 53.505 | 53.615 | 53.372 | 141 |
| 1735832160 | 53.69 | 1.05 | 2.00 | 53.208 | 53.7855 | 53.16 | 210 |
| 1735662660 | 52.6375 | 0 | 0.00 | 52.6375 | 52.6375 | 52.6375 | 0 |
| 1735576260 | 52.6375 | -0.34 | -0.65 | 53.1335 | 66.0515 | 52.54 | 15477 |
| 1735313700 | 52.9812 | 0.44 | 0.83 | 53.229 | 66.6987 | 52.9812 | 8573 |
| 1735057680 | 52.545 | 0 | 0.00 | 52.545 | 52.545 | 52.545 | 0 |
| 1734971280 | 52.545 | -0.11 | -0.20 | 52.7332 | 52.7986 | 52.52 | 15359 |
| 1734712200 | 52.65 | 0.11 | 0.21 | 52.4915 | 52.685 | 52.088 | 5756 |
| 1734622440 | 52.54 | -0.52 | -0.99 | 52.3935 | 52.66 | 52.13 | 8488 |
| 1734536340 | 53.064 | -0.03 | -0.06 | 53.145 | 53.205 | 53.04 | 3925 |
| 1734449880 | 53.095 | -0.39 | -0.73 | 53.136 | 53.25 | 53.005 | 7529 |
| 1734366420 | 53.485 | -0.35 | -0.65 | 53.96 | 67.93 | 53.485 | 13459 |
| 1734104460 | 53.836 | -0.15 | -0.29 | 54.14 | 54.195 | 53.836 | 4522 |
| 1734020880 | 53.99 | -0.25 | -0.46 | 53.837 | 54.045 | 53.78 | 11728 |
| 1733931060 | 54.24 | -0.09 | -0.17 | 54.275 | 54.3845 | 54.185 | 10165 |
| 1733848080 | 54.33 | -0.41 | -0.75 | 54.5715 | 69.37 | 54.1865 | 7095 |
| 1733761860 | 54.74 | 0.07 | 0.12 | 54.725 | 54.82 | 54.612 | 20280 |
| 1733495700 | 54.675 | -0.06 | -0.12 | 54.8184 | 54.8184 | 54.63 | 7714 |
| 1733416140 | 54.7395 | 0.08 | 0.15 | 54.69 | 69.66 | 54.6035 | 6921 |
| 1733326500 | 54.659 | -0.39 | -0.70 | 54.885 | 69.614 | 54.6245 | 16012 |
| 1733239800 | 55.045 | 0.08 | 0.14 | 55.185 | 55.3116 | 55.045 | 9553 |
| 1733156940 | 54.97 | 0.15 | 0.27 | 54.81 | 69.91 | 54.8 | 11678 |
| 1732897620 | 54.8235 | -0.08 | -0.14 | 54.74 | 55.02 | 54.7175 | 18430 |
| 1732808160 | 54.9 | -0.02 | -0.04 | 54.916 | 54.98 | 54.825 | 3057 |
| 1732721820 | 54.92 | -0.07 | -0.13 | 55.077 | 55.095 | 54.7925 | 3150 |
| 1732638480 | 54.9925 | -0.43 | -0.77 | 55.1 | 55.2647 | 54.975 | 4979 |
| 1732548840 | 55.42 | 0.14 | 0.24 | 55.195 | 69.479 | 55.194 | 12135 |
| 1732289460 | 55.285 | 0.97 | 1.79 | 54.8675 | 55.291 | 54.76 | 5055 |
| 1732203480 | 54.315 | 0.31 | 0.58 | 54.1545 | 68.931 | 54.055 | 12587 |
| 1732120140 | 54 | -0.2 | -0.36 | 54.235 | 54.33 | 53.925 | 22407 |
| 1732033620 | 54.195 | -0.16 | -0.30 | 54.435 | 54.525 | 54.009 | 11800 |
| 1731947580 | 54.3591 | 0.25 | 0.46 | 54.2365 | 68.365 | 54.075 | 7234 |
| 1731688080 | 54.1089 | 0.07 | 0.13 | 53.96 | 54.195 | 53.8284 | 13424 |
| 1731598260 | 54.036 | 0.21 | 0.39 | 53.8685 | 54.2337 | 53.8685 | 20388 |
| 1731511920 | 53.8241 | -0.11 | -0.21 | 53.6635 | 53.965 | 53.6635 | 9229 |
| 1731428820 | 53.935 | -0.22 | -0.41 | 53.976 | 54.035 | 53.8362 | 3899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
