U.S. markets closed

Vanguard FTSE All-World High Dividend Yield UCITS ETF USD Distributing (VHYD.L)

LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
66.39+0.33 (+0.50%)
Al cierre: 04:35PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202466.1566.4966.0466.3966.393,520
03 jul 202465.7166.1865.7166.0766.0713,373
02 jul 202465.3965.5665.2565.4465.4416,743
01 jul 202465.7766.0065.4565.4565.4511,234
28 jun 202465.3365.6765.3365.4765.4713,202
27 jun 202465.0565.3165.0565.1765.178,955
26 jun 202465.6165.7165.1065.1365.1323,946
25 jun 202466.0466.0465.5365.5765.579,223
24 jun 202465.3165.9665.2265.8665.8619,917
21 jun 202465.4665.5165.1665.1665.16361,600
20 jun 202465.4265.5665.3265.5265.5211,384
19 jun 202465.3965.6865.3665.3665.365,966
18 jun 202465.0165.3964.9765.3265.3220,098
17 jun 202464.7564.8964.5064.7664.7611,625
14 jun 202464.8865.0364.3264.6664.6623,880
13 jun 202465.6765.6764.8264.9664.969,699
13 jun 20240.803965 Dividendo
12 jun 202466.2566.7665.9866.4065.607,642
11 jun 202466.3566.5765.5465.8065.0019,662
10 jun 202466.1166.2966.0366.2965.4997,699
07 jun 202466.9067.1666.2566.5765.7719,440
06 jun 202466.8066.9466.6066.8766.066,655
05 jun 202466.5866.7666.3066.5665.754,893
04 jun 202466.5666.6466.1966.3265.5117,910
03 jun 202467.1167.2266.6866.6865.8811,294
31 may 202466.1166.4665.9966.2565.449,811
30 may 202465.7066.1165.5066.1365.3320,936
29 may 202466.3366.4265.6865.6864.896,922
28 may 202467.1267.1666.6566.6665.8546,513
24 may 202466.3366.7966.3366.7965.998,005
23 may 202467.2367.4666.6866.7565.9424,206
22 may 202467.3567.5867.1367.1366.3215,009
21 may 202467.6067.7267.2967.5966.778,118
20 may 202467.6368.0367.6367.8467.024,680
17 may 202467.3167.7267.3167.6266.8023,385
16 may 202467.6367.9867.4667.6666.8413,378
15 may 202467.0867.5367.0867.4466.639,279
14 may 202466.8967.0266.6966.8666.0512,853
13 may 202466.9167.0066.7166.8366.024,029
10 may 202466.7566.9266.5866.6465.837,808
09 may 202466.0366.3965.8366.3165.516,367
08 may 202465.8566.0865.6166.0865.288,786
07 may 202465.8266.0865.6966.0265.2212,645
03 may 202465.1365.7165.0065.2464.4510,961
02 may 202464.7064.9964.6164.6163.835,214
01 may 202464.7064.7064.2664.3663.585,615
30 abr 202465.4565.4564.7764.8364.0529,888
29 abr 202465.1465.3365.0465.3364.5415,613
26 abr 202464.9265.1164.7064.7163.9310,247
25 abr 202464.8064.9964.1864.5463.7519,914
24 abr 202465.0465.0564.5464.7563.977,143
23 abr 202464.4264.8164.3264.8264.0415,160
22 abr 202463.9664.1563.8363.9363.166,093
19 abr 202463.0163.8563.0163.7863.0111,725
18 abr 202463.7663.7963.4063.7963.027,012
17 abr 202463.2863.6263.1063.2462.476,734
16 abr 202463.5063.6463.1263.3562.589,539
15 abr 202464.3964.7964.2164.3063.5220,312
12 abr 202464.9265.3064.4364.6463.868,084
11 abr 202465.5465.5464.7064.7363.948,094
10 abr 202466.2266.2365.0065.1764.3810,409
09 abr 202465.8166.1865.6765.7464.949,805
08 abr 202465.6765.9665.4365.9365.137,461
05 abr 202465.5965.9265.1565.5664.7614,916
04 abr 202466.1366.3865.8666.3465.547,022
03 abr 202465.7065.9665.5465.9665.169,301
02 abr 202465.9066.0765.5765.5764.7818,049
28 mar 202465.9966.1765.7266.1865.3816,646
27 mar 202465.6965.7565.2465.7564.9524,574
26 mar 202465.5865.7065.4165.6464.848,984
25 mar 202465.3265.5865.1765.5864.799,528
22 mar 202465.7165.7665.5165.5964.803,641
21 mar 202465.8065.9065.6065.7964.9913,589
20 mar 202464.6864.9964.6164.9964.2012,266
19 mar 202464.6364.8364.5064.8564.075,084
18 mar 202464.7464.8964.6164.7263.949,489
15 mar 202464.7564.9464.6764.6663.885,615
14 mar 202465.2065.3264.5664.8664.079,610
14 mar 20240.365419 Dividendo
13 mar 202465.4465.5965.2065.5664.4114,224
12 mar 202465.2165.5065.0365.3064.155,750
11 mar 202464.8565.1064.7565.0263.879,786
08 mar 202465.3665.4664.9065.2464.095,239
07 mar 202464.8265.2564.5665.1964.0561,379
06 mar 202464.5965.0064.2965.0063.8629,729
05 mar 202464.1864.5663.9064.4463.308,081
04 mar 202464.1764.3564.0664.1563.0210,267
01 mar 202463.9364.2963.8564.1363.006,114
29 feb 202463.8764.0063.6563.8062.687,124
28 feb 202463.6863.9663.5263.6862.5618,506
27 feb 202464.0464.0463.6563.8762.7410,007
26 feb 202463.8067.7563.7663.8162.687,934
23 feb 202463.6964.0463.6363.9262.7913,305
22 feb 202463.6564.0063.6463.7462.6220,020
21 feb 202463.4063.4063.1263.4062.282,697
20 feb 202462.8163.4662.8163.4562.3313,397
19 feb 202462.9463.2862.9463.1962.085,190
16 feb 202463.0263.1762.8363.1462.033,995
15 feb 202462.4562.8262.2162.6461.546,497
14 feb 202461.8862.2461.8762.1761.077,525
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...