Vanguard Funds Vanguard FTSE All-World Ucits ETF

(VWRD)
Sector: n/a
$140.36
$0.93 0.66
Last updated: 11:18:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $139.39 $139.65 $138.55 $139.13 24,629
21/11/2024 $138.45 $139.24 $137.95 $137.79 46,593
20/11/2024 $139.13 $139.25 $137.74 $137.79 10,746
19/11/2024 $138.76 $138.88 $137.40 $138.60 27,905
18/11/2024 $137.98 $138.57 $137.64 $138.57 25,434
15/11/2024 $138.50 $138.86 $137.73 $139.79 16,728
14/11/2024 $139.63 $140.00 $139.50 $139.79 11,551
13/11/2024 $139.56 $140.26 $139.22 $139.82 12,680
12/11/2024 $141.06 $141.06 $139.84 $139.84 27,853
11/11/2024 $142.22 $142.22 $141.00 $141.10 19,408
08/11/2024 $141.20 $141.33 $140.40 $140.80 12,410
07/11/2024 $140.16 $141.19 $140.10 $141.00 11,555
06/11/2024 $139.33 $140.38 $138.58 $139.13 14,240
05/11/2024 $136.95 $137.83 $136.77 $137.76 9,624
04/11/2024 $136.95 $137.30 $136.58 $136.79 44,044
01/11/2024 $136.35 $137.55 $136.35 $137.16 12,916
31/10/2024 $137.32 $137.81 $136.00 $136.26 26,948
30/10/2024 $138.74 $138.88 $137.95 $138.59 19,941
29/10/2024 $138.86 $139.01 $138.27 $138.57 14,293
28/10/2024 $138.85 $138.98 $138.45 $138.81 21,578
25/10/2024 $138.29 $139.29 $138.23 $138.80 4,421
24/10/2024 $138.25 $140.00 $138.06 $138.12 19,961
23/10/2024 $138.95 $139.17 $138.12 $138.12 18,207
22/10/2024 $139.17 $139.26 $138.57 $139.02 9,386
21/10/2024 $139.76 $140.00 $138.93 $138.93 20,672
18/10/2024 $139.75 $140.16 $139.73 $140.05 14,904
17/10/2024 $139.54 $140.13 $139.39 $139.85 33,561
16/10/2024 $138.92 $139.32 $138.81 $139.19 6,935
15/10/2024 $140.09 $140.20 $139.38 $139.49 6,847
14/10/2024 $139.53 $140.34 $139.48 $140.15 46,700
11/10/2024 $138.66 $139.66 $138.49 $139.64 53,546
10/10/2024 $138.95 $139.54 $138.44 $138.81 30,720
09/10/2024 $137.91 $138.80 $137.71 $138.76 43,330
08/10/2024 $137.46 $138.22 $137.12 $138.18 33,278
07/10/2024 $138.90 $138.99 $138.15 $138.65 16,150
04/10/2024 $138.01 $138.82 $137.90 $137.99 53,837
03/10/2024 $138.15 $138.26 $137.45 $137.75 40,934
02/10/2024 $138.46 $138.60 $137.73 $138.58 30,356
01/10/2024 $139.27 $139.37 $137.57 $138.02 62,822
30/09/2024 $139.21 $139.47 $138.75 $138.81 8,631
27/09/2024 $139.14 $139.82 $138.91 $139.51 24,244
26/09/2024 $139.32 $139.87 $138.98 $139.16 38,929
25/09/2024 $137.84 $138.46 $137.74 $138.14 60,715
24/09/2024 $137.91 $138.13 $137.51 $138.06 27,748
23/09/2024 $137.26 $137.78 $136.65 $137.48 18,954
20/09/2024 $137.35 $137.90 $136.52 $136.60 43,343
19/09/2024 $136.90 $137.57 $136.67 $137.45 10,854
18/09/2024 $135.67 $135.82 $135.19 $135.20 21,396
17/09/2024 $135.78 $136.20 $135.67 $135.91 10,362
16/09/2024 $135.15 $135.51 $134.62 $135.14 11,723
13/09/2024 $134.63 $138.00 $134.57 $133.69 13,818
12/09/2024 $133.75 $133.90 $133.21 $131.63 15,752
11/09/2024 $132.57 $132.93 $131.00 $132.39 25,483
10/09/2024 $132.31 $132.84 $132.07 $132.39 21,177
09/09/2024 $132.02 $132.73 $131.97 $132.24 18,863
06/09/2024 $133.18 $133.72 $131.45 $131.49 11,879
05/09/2024 $133.55 $134.33 $133.19 $133.18 16,941
04/09/2024 $133.11 $134.43 $133.10 $133.99 9,822
03/09/2024 $136.46 $136.66 $134.60 $134.80 40,660
02/09/2024 $136.40 $136.68 $136.00 $135.77 9,213
30/08/2024 $136.22 $136.72 $135.77 $135.77 5,097
29/08/2024 $135.61 $136.47 $135.61 $136.46 9,439
28/08/2024 $136.30 $136.38 $135.53 $135.54 18,292
27/08/2024 $136.07 $136.31 $135.45 $135.96 34,399
26/08/2024 $135.78 $136.08 $135.31 $135.31 12,183
23/08/2024 $135.78 $136.08 $135.31 $135.31 12,183
22/08/2024 $135.78 $136.08 $135.31 $135.31 12,183
21/08/2024 $135.13 $135.63 $135.02 $135.51 3,683
20/08/2024 $135.34 $135.50 $134.86 $134.91 29,270
19/08/2024 $133.64 $134.91 $133.64 $134.88 21,263
16/08/2024 $133.90 $134.50 $133.09 $133.30 22,564
15/08/2024 $131.85 $133.40 $131.63 $133.30 15,084
14/08/2024 $131.20 $131.70 $130.92 $131.52 12,385
13/08/2024 $129.69 $130.47 $129.11 $130.47 11,807
12/08/2024 $129.02 $129.63 $128.69 $129.11 13,276
09/08/2024 $128.60 $129.19 $128.02 $128.72 7,498
08/08/2024 $126.46 $128.12 $125.65 $128.02 42,241
07/08/2024 $127.22 $128.48 $126.76 $128.09 77,092
06/08/2024 $126.81 $127.38 $124.95 $126.32 26,521
05/08/2024 $126.00 $126.14 $122.65 $125.48 21,043
02/08/2024 $129.74 $129.90 $127.73 $128.05 31,030
01/08/2024 $133.40 $133.93 $131.66 $131.66 17,132
31/07/2024 $132.71 $133.51 $132.18 $133.40 16,445
30/07/2024 $131.77 $132.16 $131.02 $131.22 22,949
29/07/2024 $132.36 $132.54 $131.31 $131.31 12,192
26/07/2024 $130.81 $131.71 $130.81 $131.18 9,497
25/07/2024 $130.98 $131.43 $129.96 $131.18 39,502
24/07/2024 $132.67 $133.13 $131.77 $131.79 23,623
23/07/2024 $133.54 $134.02 $133.28 $134.02 7,634
22/07/2024 $133.04 $133.80 $132.87 $133.28 16,759
19/07/2024 $133.82 $135.02 $132.70 $132.70 28,980
18/07/2024 $135.21 $135.67 $133.81 $133.81 7,637
17/07/2024 $135.61 $135.69 $134.72 $134.82 12,122
16/07/2024 $135.40 $135.86 $135.16 $135.64 19,874
15/07/2024 $135.54 $136.16 $135.52 $135.84 19,128
12/07/2024 $134.85 $135.95 $134.60 $135.93 16,032
11/07/2024 $135.16 $135.79 $134.78 $134.77 36,819
10/07/2024 $133.90 $134.40 $133.83 $134.40 7,603
09/07/2024 $134.00 $134.09 $133.58 $133.66 5,613
08/07/2024 $133.46 $134.00 $133.42 $133.71 6,488
05/07/2024 $133.44 $133.60 $133.00 $133.34 20,562
04/07/2024 $133.08 $133.64 $133.00 $133.24 22,745
03/07/2024 $132.11 $132.87 $132.05 $132.76 54,946
02/07/2024 $131.09 $131.47 $130.65 $131.46 5,138
01/07/2024 $131.76 $131.91 $130.95 $131.12 49,556
28/06/2024 $131.76 $132.26 $131.54 $131.77 16,292
27/06/2024 $131.09 $131.61 $131.00 $131.13 13,169
26/06/2024 $131.58 $131.74 $130.72 $130.88 25,569
25/06/2024 $131.23 $131.28 $130.90 $131.19 21,706
24/06/2024 $130.92 $131.67 $130.89 $131.59 19,191
21/06/2024 $131.33 $131.41 $130.69 $130.80 13,274
20/06/2024 $131.79 $132.11 $131.50 $131.63 14,363
19/06/2024 $131.60 $131.73 $131.49 $131.49 6,479
18/06/2024 $131.15 $131.66 $130.87 $131.25 5,283
17/06/2024 $130.25 $130.45 $129.93 $130.29 8,803
14/06/2024 $130.52 $130.64 $129.50 $129.97 54,889
13/06/2024 $131.04 $131.43 $130.16 $130.22 16,171
12/06/2024 $130.66 $133.37 $130.58 $132.20 22,862
11/06/2024 $130.62 $131.13 $129.61 $130.04 8,023
10/06/2024 $130.16 $130.52 $129.98 $130.51 10,193
07/06/2024 $131.26 $131.32 $130.00 $130.75 4,650
06/06/2024 $130.93 $131.14 $130.88 $131.03 6,300
05/06/2024 $129.68 $130.38 $129.60 $130.38 24,526
04/06/2024 $129.29 $129.45 $128.68 $128.92 18,419
03/06/2024 $130.01 $130.15 $129.34 $129.44 107,234
31/05/2024 $128.35 $129.06 $127.99 $127.99 21,456
30/05/2024 $128.06 $128.82 $128.03 $128.74 9,902
29/05/2024 $129.53 $129.64 $128.77 $128.81 9,853
28/05/2024 $130.54 $130.91 $130.03 $130.22 10,422
27/05/2024 $129.31 $130.27 $129.25 $130.17 11,956