UK markets close in 5 hours 30 minutes

Vanguard Whitehall Funds - Vanguard High Dividend Yield ETF (0LMF.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
115.43+0.53 (+0.46%)
As of 04:38PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.000.000.00115.43115.43195
17 Apr 2024115.51115.51114.90114.90114.904
16 Apr 2024115.64115.64114.76114.76114.764
15 Apr 2024117.23117.42116.24116.24116.24134
12 Apr 2024117.26117.31115.98115.98115.9835
11 Apr 2024118.17118.38117.36117.60117.60784
10 Apr 2024118.35118.45117.54117.54117.542,149
09 Apr 2024119.68119.75118.72119.12119.1214
08 Apr 2024119.26119.40119.26119.39119.3917,829
05 Apr 2024118.69119.48118.66119.34119.341,961
04 Apr 2024120.73120.73120.38120.38120.38186
03 Apr 2024119.94120.04119.89120.04120.04151
02 Apr 2024120.09120.10119.79119.79119.79327
28 Mar 2024120.87120.99120.73120.99120.99517
27 Mar 2024119.45119.93119.31119.91119.91945
26 Mar 2024119.20119.20118.88118.88118.881,089
25 Mar 2024119.01119.36118.96118.96118.96720
22 Mar 2024119.93119.93119.25119.25119.258,375
21 Mar 2024119.18119.91119.11119.69119.692,495
20 Mar 2024117.55118.00117.39117.82117.8295
19 Mar 2024117.06117.59117.05117.59117.59322
18 Mar 2024117.24117.39116.99117.39117.39178
15 Mar 2024117.90117.90117.90117.90117.904,550
15 Mar 20240.6555 Dividend
14 Mar 2024118.34118.34117.50117.53116.8710,456
13 Mar 2024118.57118.57118.36118.36117.6928
12 Mar 2024118.18118.18118.15118.15117.49252
11 Mar 2024117.08117.69117.08117.63116.97922
08 Mar 2024117.43117.43117.43117.43116.77500
07 Mar 2024117.92117.95117.58117.58116.93216
06 Mar 2024116.86117.49116.86117.49116.83327
05 Mar 2024116.47117.06116.37117.03116.381,301
04 Mar 2024116.23116.67116.23116.67116.021
01 Mar 2024115.68115.79115.47115.79115.1418
29 Feb 2024115.77115.83115.31115.32114.671,102
28 Feb 2024115.12115.33115.12115.32114.6724
27 Feb 2024115.11115.25115.06115.15114.51814
26 Feb 2024115.57115.58115.28115.28114.64315
23 Feb 2024115.49115.84115.41115.67115.03685
22 Feb 2024114.65114.74114.59114.69114.05300
21 Feb 2024114.00114.07113.91114.05113.4286
20 Feb 2024113.81114.33113.81113.95113.31196
19 Feb 2024------
16 Feb 2024114.01114.41113.89114.40113.76143
15 Feb 2024113.00113.79112.98113.79113.1535
14 Feb 2024112.63112.63112.20112.30111.672,488
13 Feb 2024112.97112.99111.79111.79111.17619
12 Feb 2024112.89113.92112.89113.92113.28623
09 Feb 2024112.74112.74112.44112.44111.8155
08 Feb 2024112.80112.80112.80112.80112.171
07 Feb 2024113.07113.22112.84112.84112.2111
06 Feb 2024112.59112.76112.42112.68112.0552
05 Feb 2024112.62112.62111.93112.30111.67109
02 Feb 2024113.02113.09112.52112.74112.1191
01 Feb 2024112.52112.58112.40112.40111.7731
31 Jan 2024113.80113.81113.37113.40112.77412
30 Jan 2024113.00113.59113.00113.59112.96472
29 Jan 2024112.45112.98112.45112.64112.01115
26 Jan 2024113.00113.00112.95112.95112.3260
25 Jan 2024112.52112.80112.52112.64112.01248
24 Jan 2024112.51112.53112.10112.10111.473
23 Jan 2024111.93112.10111.80111.90111.28104
22 Jan 2024111.86111.86111.62111.71111.0882
19 Jan 2024110.60111.50110.60111.50110.88243
18 Jan 2024110.20110.20109.56109.66109.0554
17 Jan 2024109.94109.94109.88109.90109.281
16 Jan 2024111.19111.20110.65110.94110.32167
15 Jan 2024------
12 Jan 2024111.96112.11111.41111.41110.7954
11 Jan 2024111.79111.79110.80110.80110.18498
10 Jan 2024111.77111.77111.60111.60110.981
09 Jan 2024111.95111.95111.57111.65111.03144
08 Jan 2024111.74112.02111.35112.02111.403,841
05 Jan 2024111.60112.17111.35111.46110.8445
04 Jan 2024111.95112.20111.85111.96111.34344
03 Jan 2024112.26112.26111.82111.82111.1997
02 Jan 2024111.22112.63111.22112.47111.849
29 Dec 2023111.67111.86111.42111.42110.80104
28 Dec 2023111.69112.00111.69111.79111.17538
27 Dec 2023111.67111.83111.51111.70111.08219
22 Dec 2023110.73111.46110.73111.22110.60113
21 Dec 2023110.10110.26110.10110.15109.544
20 Dec 2023111.03111.29110.94111.25110.63461
19 Dec 2023110.76111.13110.56111.13110.511,430
18 Dec 2023110.70110.76110.61110.61109.9990
18 Dec 20231.0995 Dividend
15 Dec 2023111.38111.60111.33111.49109.786,168
14 Dec 2023111.49111.79111.37111.79110.071,716
13 Dec 2023108.57109.46108.42109.46107.78371
12 Dec 2023108.61108.68108.28108.66106.99274
11 Dec 2023107.97108.61107.92108.61106.94970
08 Dec 2023107.32107.43107.32107.43105.77103
07 Dec 2023107.45107.46107.22107.33105.68114
06 Dec 2023107.50107.70107.49107.49105.841
05 Dec 2023107.90107.90107.22107.30105.6525
04 Dec 2023107.10108.16107.10107.90106.241,171
01 Dec 2023106.68107.50106.51107.50105.8458
30 Nov 2023106.25106.25106.11106.11104.484
29 Nov 2023106.24106.28105.99105.99104.36516
28 Nov 2023105.60105.63105.55105.63104.01244
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...