Vanguardftsehdy (VHYD)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 70.67 | 0 | 0.00 | 70.76 | 70.9925 | 70.635 | 119701 |
| 1739986200 | 70.67 | -0.18 | -0.25 | 71 | 71.005 | 70.4775 | 7647 |
| 1739899800 | 70.85 | 0.06 | 0.08 | 70.78 | 70.945 | 70.6075 | 15048 |
| 1739813400 | 70.79 | 0.06 | 0.08 | 70.555 | 70.865 | 70.545 | 5249 |
| 1739554200 | 70.735 | 0.33 | 0.46 | 70.595 | 70.9425 | 70.125 | 28249 |
| 1739467800 | 70.41 | 0.74 | 1.07 | 70.15 | 70.44 | 69.9275 | 6381 |
| 1739381400 | 69.665 | -0.12 | -0.18 | 69.97 | 70.08 | 69.3975 | 22218 |
| 1739295000 | 69.7875 | 0.31 | 0.44 | 69.395 | 69.825 | 69.2675 | 6980 |
| 1739208600 | 69.48 | 0.08 | 0.11 | 69.495 | 69.755 | 69.4075 | 6058 |
| 1738949400 | 69.405 | -0.29 | -0.42 | 69.755 | 69.835 | 69.215 | 24886 |
| 1738863000 | 69.6975 | 0.33 | 0.47 | 69.58 | 69.85 | 69.505 | 8253 |
| 1738776600 | 69.3725 | 0.27 | 0.39 | 69.045 | 69.3925 | 68.945 | 6866 |
| 1738690200 | 69.105 | 0.25 | 0.36 | 68.825 | 69.1525 | 68.47 | 19243 |
| 1738603800 | 68.855 | -0.77 | -1.11 | 67.995 | 68.895 | 67.8125 | 50439 |
| 1738344600 | 69.625 | -0.03 | -0.04 | 69.995 | 69.995 | 69.4 | 8533 |
| 1738258200 | 69.65 | 0.38 | 0.55 | 69.33 | 69.6925 | 69.33 | 16174 |
| 1738171800 | 69.27 | 0.28 | 0.41 | 69.095 | 69.3625 | 68.89 | 54538 |
| 1738085400 | 68.985 | -0.08 | -0.11 | 69.07 | 69.3775 | 68.98 | 12408 |
| 1737999000 | 69.06 | -0.05 | -0.07 | 68.605 | 69.2875 | 68.5175 | 38360 |
| 1737739800 | 69.11 | 0.42 | 0.62 | 68.825 | 69.205 | 68.8125 | 12751 |
| 1737653400 | 68.6875 | 0.21 | 0.31 | 68.31 | 68.7275 | 68.2875 | 8821 |
| 1737567000 | 68.475 | -0.24 | -0.35 | 68.565 | 68.8775 | 68.39 | 4397 |
| 1737480600 | 68.715 | 0.3 | 0.44 | 68.29 | 68.73 | 68.075 | 13860 |
| 1737394200 | 68.415 | 0.48 | 0.71 | 68.005 | 68.685 | 67.675 | 8594 |
| 1737135000 | 67.9325 | 0.59 | 0.88 | 67.675 | 68.03 | 67.525 | 18017 |
| 1737048600 | 67.34 | 0.4 | 0.60 | 67.305 | 67.8875 | 66.9525 | 6739 |
| 1736962200 | 66.94 | 0.84 | 1.27 | 66.405 | 67.7625 | 66.382499 | 6554 |
| 1736875800 | 66.099999 | 0.41 | 0.63 | 66.235 | 67 | 65.912499 | 12575 |
| 1736789400 | 65.685 | 0.08 | 0.11 | 65.535 | 65.7525 | 65.215 | 8960 |
| 1736530200 | 65.61 | -1.01 | -1.51 | 66.47 | 67.1825 | 65.61 | 10473 |
| 1736443800 | 66.6175 | 0.06 | 0.09 | 66.36 | 66.775 | 66.2775 | 5623 |
| 1736357400 | 66.555 | -0.39 | -0.58 | 66.76 | 66.897499 | 66.23 | 15363 |
| 1736271000 | 66.944999 | -0.22 | -0.32 | 66.9 | 67.41 | 66.69 | 24091 |
| 1736184600 | 67.16 | 0.71 | 1.07 | 66.665 | 67.3275 | 66.5725 | 46425 |
| 1735925400 | 66.45 | -0.02 | -0.02 | 66.45 | 66.504999 | 66.224999 | 4196 |
| 1735839000 | 66.465 | -0.05 | -0.07 | 66.54 | 66.769999 | 66.295 | 31550 |
| 1735666200 | 66.5125 | 0.33 | 0.49 | 66.265 | 66.5475 | 66.18 | 2136 |
| 1735579800 | 66.185 | -0.54 | -0.80 | 66.555 | 66.754999 | 65.9225 | 16238 |
| 1735320600 | 66.72 | 0.25 | 0.38 | 66.67 | 66.925 | 66.565 | 5255 |
| 1735061400 | 66.4675 | 0.5 | 0.75 | 66.95 | 66.95 | 66.33 | 2755 |
| 1734975000 | 65.97 | -0.18 | -0.27 | 66.245 | 66.36 | 65.772499 | 16550 |
| 1734715800 | 66.15 | 0.15 | 0.23 | 65.569999 | 66.75 | 65.194999 | 537053 |
| 1734629400 | 65.9975 | -1.28 | -1.90 | 66.465 | 66.9225 | 65.787499 | 30415 |
| 1734543000 | 67.275 | -0.13 | -0.19 | 67.505 | 67.57 | 67.2375 | 5912 |
| 1734456600 | 67.4 | -0.46 | -0.68 | 67.545 | 67.545 | 67.335 | 10575 |
| 1734370200 | 67.86 | -0.29 | -0.42 | 68.095 | 68.3575 | 67.675 | 13343 |
| 1734111000 | 68.145 | -0.4 | -0.58 | 68.34 | 68.495 | 67.95 | 108334 |
| 1734024600 | 68.54 | -0.61 | -0.88 | 68.695 | 69.3275 | 68.4025 | 63225 |
| 1733938200 | 69.15 | -0.06 | -0.08 | 69.095 | 69.5425 | 69.04 | 19032 |
| 1733851800 | 69.2075 | -0.69 | -0.98 | 69.475 | 69.475 | 69.0375 | 11925 |
| 1733765400 | 69.895 | 0.25 | 0.37 | 69.745 | 70.0925 | 69.6925 | 13799 |
| 1733506200 | 69.64 | -0.19 | -0.27 | 69.8 | 70.1 | 69.5925 | 8839 |
| 1733419800 | 69.83 | 0.32 | 0.46 | 69.47 | 69.8975 | 69.3075 | 18034 |
| 1733333400 | 69.51 | -0.22 | -0.31 | 69.65 | 69.8025 | 69.34 | 9914 |
| 1733247000 | 69.725 | 0.18 | 0.26 | 69.78 | 70.0625 | 69.595 | 22181 |
| 1733160600 | 69.545 | -0.22 | -0.32 | 69.56 | 69.985 | 69.2025 | 39941 |
| 1732901400 | 69.765 | 0.2 | 0.29 | 69.545 | 69.845 | 69.515 | 7825 |
| 1732815000 | 69.565 | 0 | 0.01 | 69.455 | 69.625 | 69.4 | 2115 |
| 1732728600 | 69.56 | 0.41 | 0.59 | 69.7 | 69.7 | 69.205 | 7691 |
| 1732642200 | 69.15 | -0.34 | -0.48 | 69.195 | 69.5575 | 69.0225 | 19044 |
| 1732555800 | 69.485 | 0.31 | 0.45 | 69.465 | 69.81 | 69.3825 | 8214 |
| 1732296600 | 69.175 | 0.3 | 0.44 | 69.165 | 69.44 | 68.5625 | 2451 |
| 1732210200 | 68.87 | 0.68 | 0.99 | 68.5 | 69.1925 | 68.215 | 17762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
