Market data

Select a section

Vanguard Funds Vanguard FTSE All-World Ucits ETF

(VWRA)
Sector: n/a
$148.70
$0.34 0.23
Last updated: 16:54:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/06/2025 $148.58 $152.50 $148.38 $148.70 107,285
06/06/2025 $147.90 $148.76 $147.72 $148.36 110,609
05/06/2025 $147.82 $148.50 $147.58 $148.44 64,008
04/06/2025 $147.64 $148.16 $147.50 $147.98 33,629
03/06/2025 $146.58 $147.20 $146.10 $147.20 56,002
02/06/2025 $145.56 $146.38 $145.26 $146.14 97,768
30/05/2025 $146.00 $146.34 $145.40 $145.78 46,033
29/05/2025 $147.44 $147.84 $145.90 $146.12 58,506
28/05/2025 $146.20 $146.58 $145.88 $145.88 57,151
27/05/2025 $145.76 $154.00 $145.54 $146.26 128,610
26/05/2025 $144.90 $145.52 $142.60 $144.18 114,093
23/05/2025 $144.90 $145.52 $142.60 $144.18 114,093
22/05/2025 $145.56 $145.56 $144.12 $144.90 89,383
21/05/2025 $146.18 $146.76 $145.80 $146.64 51,014
20/05/2025 $146.40 $146.72 $146.32 $146.52 139,620
19/05/2025 $145.08 $154.46 $144.82 $146.34 58,105
16/05/2025 $145.56 $146.10 $145.28 $145.72 82,919
15/05/2025 $144.66 $145.22 $144.26 $145.20 88,325
14/05/2025 $145.00 $145.40 $144.58 $145.04 55,111
13/05/2025 $143.42 $151.86 $143.24 $144.94 290,623
12/05/2025 $142.98 $160.00 $142.82 $143.28 183,787
09/05/2025 $140.74 $141.30 $140.50 $140.76 36,461
08/05/2025 $140.62 $141.40 $139.98 $140.88 37,840
07/05/2025 $140.24 $140.48 $139.56 $139.62 56,616
06/05/2025 $140.44 $149.20 $139.36 $140.40 658,893
05/05/2025 $139.86 $140.76 $139.86 $140.76 7,388
02/05/2025 $139.86 $141.00 $139.44 $140.76 63,186
01/05/2025 $138.96 $139.80 $138.80 $139.50 72,719
30/04/2025 $138.04 $138.20 $135.50 $137.22 58,442
29/04/2025 $137.52 $137.98 $136.96 $137.56 56,842
28/04/2025 $136.90 $144.44 $136.60 $136.74 70,662
25/04/2025 $136.86 $137.00 $135.72 $136.28 55,327
24/04/2025 $133.80 $135.84 $133.20 $135.62 81,492
23/04/2025 $134.16 $136.00 $134.00 $134.74 110,178
22/04/2025 $131.34 $132.30 $130.60 $132.22 120,635
21/04/2025 $132.20 $132.70 $131.10 $131.78 100,223
18/04/2025 $132.20 $132.70 $131.10 $131.78 100,223
17/04/2025 $132.20 $132.70 $131.10 $131.78 100,223
16/04/2025 $131.86 $133.28 $131.42 $132.80 153,115
15/04/2025 $133.00 $134.14 $132.70 $133.64 96,434
14/04/2025 $133.06 $134.00 $132.78 $133.20 91,362
11/04/2025 $130.18 $130.68 $128.52 $129.24 105,403
10/04/2025 $132.44 $132.78 $128.50 $128.50 192,800
09/04/2025 $123.00 $124.02 $120.20 $122.36 127,342
08/04/2025 $125.54 $144.00 $124.98 $126.36 324,859
07/04/2025 $119.06 $130.78 $118.94 $122.58 514,312
04/04/2025 $132.64 $133.04 $126.06 $127.34 212,984
03/04/2025 $135.16 $135.72 $133.74 $134.22 168,749
02/04/2025 $137.54 $138.24 $136.42 $138.24 94,505
01/04/2025 $137.28 $138.06 $136.26 $137.86 498,940
31/03/2025 $136.14 $136.38 $134.90 $136.10 256,760
28/03/2025 $138.80 $139.26 $137.34 $137.46 164,659
27/03/2025 $139.80 $140.32 $139.08 $139.96 71,098
26/03/2025 $141.34 $141.46 $140.12 $140.26 42,473
25/03/2025 $140.68 $145.00 $140.52 $141.18 50,459
24/03/2025 $140.00 $141.06 $140.00 $140.82 80,917
21/03/2025 $140.08 $140.08 $138.12 $139.04 56,165
20/03/2025 $140.34 $140.62 $138.76 $139.58 76,230
19/03/2025 $138.88 $139.96 $138.70 $139.76 83,432
18/03/2025 $139.82 $140.22 $138.52 $139.10 140,754
17/03/2025 $138.14 $139.70 $138.02 $139.44 124,914
14/03/2025 $136.64 $142.88 $136.56 $138.22 159,430
13/03/2025 $136.68 $137.62 $136.16 $136.48 299,696
12/03/2025 $137.06 $145.00 $136.30 $137.88 97,119
11/03/2025 $137.90 $145.00 $136.04 $136.58 413,887
10/03/2025 $140.08 $145.00 $137.70 $138.10 165,308
07/03/2025 $140.50 $140.98 $139.16 $139.28 83,555
06/03/2025 $141.60 $141.96 $140.40 $141.54 137,707
05/03/2025 $141.02 $147.12 $140.24 $140.24 188,915
04/03/2025 $141.12 $141.94 $138.50 $138.80 350,287
03/03/2025 $142.64 $143.76 $142.32 $142.82 178,631
28/02/2025 $140.80 $141.56 $140.36 $141.26 111,672
27/02/2025 $143.58 $144.04 $142.10 $142.96 68,854
26/02/2025 $143.54 $144.34 $143.34 $144.18 52,436
25/02/2025 $143.00 $143.82 $142.18 $142.20 234,263
24/02/2025 $144.54 $159.96 $143.00 $143.82 122,082
21/02/2025 $145.94 $146.28 $145.04 $145.42 38,061
20/02/2025 $145.74 $146.12 $145.18 $145.30 42,746
19/02/2025 $146.26 $154.76 $145.42 $145.74 68,019
18/02/2025 $146.34 $146.44 $145.80 $146.00 88,355
17/02/2025 $145.84 $146.16 $145.78 $146.12 31,933
14/02/2025 $145.72 $145.90 $145.42 $145.68 35,230
13/02/2025 $144.26 $145.06 $143.76 $145.00 176,256
12/02/2025 $144.10 $144.22 $142.58 $143.30 67,126
11/02/2025 $143.46 $144.08 $143.36 $144.00 40,669
10/02/2025 $143.42 $152.02 $143.34 $143.84 86,199
07/02/2025 $144.26 $144.66 $143.12 $143.42 56,637
06/02/2025 $143.72 $151.78 $143.68 $143.20 32,076
05/02/2025 $142.46 $143.20 $142.28 $143.20 53,700
04/02/2025 $141.88 $145.25 $141.34 $142.04 67,786
03/02/2025 $140.24 $153.06 $140.10 $142.04 98,829
31/01/2025 $144.20 $144.48 $143.98 $144.40 55,130
30/01/2025 $143.30 $143.86 $143.04 $143.42 45,802
29/01/2025 $143.42 $143.48 $142.76 $142.88 49,357
28/01/2025 $142.08 $142.80 $141.70 $142.36 95,228
27/01/2025 $141.74 $143.00 $140.30 $141.62 72,171
24/01/2025 $143.92 $144.20 $143.74 $144.14 46,332
23/01/2025 $142.82 $143.32 $142.60 $143.32 51,547
22/01/2025 $142.64 $143.20 $142.58 $143.16 59,619
21/01/2025 $141.48 $142.10 $141.38 $142.10 48,245
20/01/2025 $141.22 $146.00 $140.70 $141.92 47,919
17/01/2025 $140.02 $141.22 $139.96 $141.14 63,899
16/01/2025 $140.42 $142.26 $139.48 $139.06 30,409
15/01/2025 $137.58 $139.80 $137.48 $139.06 42,213
14/01/2025 $137.62 $138.10 $137.06 $137.18 64,354
13/01/2025 $136.36 $136.60 $135.64 $136.28 78,920
10/01/2025 $138.74 $139.90 $136.84 $136.86 76,044
09/01/2025 $138.66 $139.24 $138.46 $138.94 37,736
08/01/2025 $139.38 $139.70 $138.46 $139.08 183,699
07/01/2025 $140.54 $141.18 $139.50 $139.96 52,094
06/01/2025 $139.84 $141.32 $139.72 $141.32 137,834
03/01/2025 $138.66 $139.22 $138.34 $139.22 74,035
02/01/2025 $139.06 $140.00 $138.30 $138.82 88,588
01/01/2025 $138.78 $147.02 $138.70 $139.34 26,079
31/12/2024 $138.78 $147.02 $138.70 $139.34 26,079
30/12/2024 $139.74 $140.56 $138.00 $138.70 53,218
27/12/2024 $140.66 $153.74 $139.60 $140.10 72,975
26/12/2024 $140.10 $140.65 $139.83 $140.16 48,551
25/12/2024 $140.10 $140.65 $139.83 $140.16 48,551
24/12/2024 $140.10 $140.65 $139.83 $140.16 48,551
23/12/2024 $139.62 $147.90 $138.52 $139.10 450,426
20/12/2024 $137.76 $142.00 $136.50 $139.54 146,432
19/12/2024 $138.76 $139.50 $138.36 $138.90 122,360
18/12/2024 $142.38 $150.82 $142.02 $142.24 30,578
17/12/2024 $142.26 $145.68 $141.92 $142.30 98,663
16/12/2024 $142.50 $150.34 $142.44 $142.78 152,927
13/12/2024 $142.76 $143.18 $142.20 $142.46 26,533
12/12/2024 $143.54 $146.08 $142.96 $143.20 51,967
11/12/2024 $142.52 $147.00 $142.42 $143.42 62,213
10/12/2024 $143.00 $143.24 $142.82 $142.82 66,300

Market data

Select a section