Vanguard Ftse Allworld High Dividend Yield Ucits Etf (VHYL.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721399700 | 51.954 | -0.46 | -0.87 | 52.113 | 52.27 | 51.954 | 2616 |
| 1721313360 | 52.412 | 0.1 | 0.19 | 52.495 | 52.5952 | 52.35 | 11233 |
| 1721229420 | 52.31 | 0.2 | 0.39 | 52.956 | 53.13525 | 51.8544 | 17588 |
| 1721140560 | 52.107 | 0.1 | 0.19 | 51.8532 | 52.237 | 51.82975 | 10629 |
| 1721057340 | 52.01 | 0.02 | 0.03 | 52.1125 | 67.5835 | 51.8335 | 18054 |
| 1720798020 | 51.992 | -0.04 | -0.07 | 52.163 | 52.19 | 51.875 | 15675 |
| 1720711680 | 52.03 | 0.32 | 0.62 | 52.017 | 53.2 | 51.769 | 15948 |
| 1720623300 | 51.71 | 0.18 | 0.35 | 51.6542 | 51.795 | 51.652 | 12946 |
| 1720538880 | 51.52725 | -0.16 | -0.31 | 51.6564 | 51.73 | 51.45 | 14088 |
| 1720452360 | 51.688 | 0.14 | 0.27 | 51.645 | 51.69 | 51.5532 | 11225 |
| 1720193280 | 51.54775 | -0.45 | -0.87 | 52.0405 | 52.115 | 51.514 | 13913 |
| 1720103580 | 52.00175 | 0.25 | 0.49 | 51.8743 | 66.407 | 51.835 | 11394 |
| 1720020540 | 51.75 | 0.1 | 0.19 | 51.82325 | 65.819 | 51.705 | 34305 |
| 1719934080 | 51.652 | -0.18 | -0.34 | 51.8357 | 51.8357 | 51.555 | 14959 |
| 1719847500 | 51.82725 | -0.07 | -0.14 | 51.9332 | 65.471 | 51.7425 | 12242 |
| 1719585240 | 51.9 | 0.4 | 0.77 | 51.751 | 65.379 | 51.645 | 13168 |
| 1719502140 | 51.502 | -0.08 | -0.16 | 51.6605 | 51.67 | 51.475 | 9757 |
| 1719415980 | 51.585 | -0.12 | -0.23 | 65.69 | 65.69 | 51.53 | 15919 |
| 1719329280 | 51.705 | -0.21 | -0.40 | 52.00075 | 52.019 | 51.67 | 3854 |
| 1719242880 | 51.915 | 0.21 | 0.42 | 51.5998 | 51.96825 | 51.5998 | 20208 |
| 1718983740 | 51.7 | 0.01 | 0.02 | 51.71 | 65.295 | 51.59 | 7794 |
| 1718894280 | 51.69 | 0.3 | 0.58 | 51.545 | 51.715 | 51.4595 | 3856 |
| 1718807460 | 51.39 | -0.1 | -0.18 | 51.48975 | 51.48975 | 51.3495 | 6883 |
| 1718724540 | 51.485 | 0.43 | 0.85 | 51.411 | 51.485 | 51.24 | 14988 |
| 1718634720 | 51.0525 | 0.27 | 0.52 | 51.1355 | 51.1355 | 50.93 | 9174 |
| 1718378940 | 50.7875 | -0.08 | -0.16 | 51.0342 | 51.085 | 50.653 | 7097 |
| 1718292600 | 50.871 | -0.87 | -1.67 | 51.225 | 51.225 | 50.787 | 11907 |
| 1718203020 | 51.736 | 0.07 | 0.13 | 51.813 | 51.9325 | 51.71 | 6695 |
| 1718119740 | 51.668 | -0.68 | -1.30 | 52.13 | 52.295 | 51.559 | 10965 |
| 1718029980 | 52.3475 | 0 | 0.00 | 52.3475 | 52.3475 | 52.3475 | 0 |
| 1717770780 | 52.3475 | 0.05 | 0.10 | 52.2405 | 52.425 | 52.076 | 3450 |
| 1717684800 | 52.295 | 0.24 | 0.46 | 52.225 | 52.295 | 52.135 | 11043 |
| 1717600500 | 52.0535 | 0.02 | 0.04 | 52.18 | 52.18 | 51.885 | 11407 |
| 1717514760 | 52.035 | -0.36 | -0.68 | 52.0113 | 66.58 | 51.815 | 6270 |
| 1717428540 | 52.393 | 0.42 | 0.81 | 52.6163 | 52.755 | 52.22 | 17349 |
| 1717166580 | 51.97 | 0.17 | 0.33 | 52.02 | 52.1697 | 51.895 | 7997 |
| 1717079640 | 51.7988 | -0.43 | -0.82 | 51.6325 | 51.8288 | 51.615 | 13642 |
| 1716993360 | 52.229 | 0 | 0.00 | 52.229 | 52.229 | 52.229 | 0 |
| 1716906960 | 52.229 | -0.13 | -0.25 | 52.572 | 52.59 | 52.1435 | 7456 |
| 1716564600 | 52.36 | -0.13 | -0.25 | 52.3085 | 52.457 | 52.245 | 4749 |
| 1716478140 | 52.49 | -0.3 | -0.56 | 52.8187 | 67.29 | 52.42 | 8416 |
| 1716388620 | 52.7878 | -0.29 | -0.55 | 52.89 | 52.99 | 52.7135 | 6366 |
| 1716302280 | 53.0823 | -0.25 | -0.48 | 53.1396 | 53.1396 | 52.9915 | 8290 |
| 1716215640 | 53.336 | 0.1 | 0.18 | 53.5273 | 53.5273 | 53.281 | 12055 |
| 1715956440 | 53.24 | -0.08 | -0.14 | 53.394 | 53.394 | 53.2325 | 5464 |
| 1715870040 | 53.315 | 0 | 0.00 | 53.41 | 53.61 | 53.305 | 5200 |
| 1715786940 | 53.315 | 0.13 | 0.24 | 53.276 | 53.42 | 53.175 | 6826 |
| 1715700540 | 53.18725 | -0.16 | -0.29 | 53.132 | 53.346 | 53.08 | 16180 |
| 1715614140 | 53.34275 | 0.05 | 0.09 | 53.331 | 53.355 | 53.185 | 14937 |
| 1715355240 | 53.297 | 0.28 | 0.53 | 53.258 | 53.425 | 53.175 | 14164 |
| 1715265300 | 53.015 | 0.25 | 0.48 | 52.84775 | 53.027 | 52.765 | 6766 |
| 1715182020 | 52.763 | 0.16 | 0.30 | 52.79 | 52.80275 | 52.5778 | 8048 |
| 1715095740 | 52.60275 | 0.55 | 1.05 | 52.4215 | 52.655 | 52.3645 | 10891 |
| 1714750020 | 52.05675 | 0.22 | 0.41 | 51.8605 | 52.135 | 0.5191 | 10839 |
| 1714663440 | 51.84175 | 0.26 | 0.50 | 51.8267 | 51.94 | 51.7525 | 7528 |
| 1714574280 | 51.5857 | -0.34 | -0.66 | 51.665 | 51.715 | 51.42 | 7508 |
| 1714487880 | 51.93 | -0.13 | -0.25 | 52.1462 | 52.1465 | 51.795 | 3940 |
| 1714402080 | 52.06 | 0.03 | 0.05 | 51.792 | 52.12 | 51.792 | 14098 |
| 1714145400 | 52.035 | 0.51 | 0.99 | 51.706 | 64.8065 | 51.706 | 11192 |
| 1714058940 | 51.525 | -0.45 | -0.87 | 51.87 | 65.015 | 51.49 | 8773 |
| 1713972360 | 51.975 | -0.01 | -0.02 | 52.17 | 52.27 | 51.965 | 7344 |
| 1713886080 | 51.985 | -0.03 | -0.06 | 52.215 | 64.432 | 51.94 | 19240 |
| 1713799740 | 52.01775 | 0.67 | 1.30 | 51.755 | 52.065 | 51.65 | 13676 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
