Vanguard Funds Vanguard FTSE All-World Ucits ETF

(VWRD)
Sector: n/a
$150.98
$-0.43 -0.28
Last updated: 08:15:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 $151.08 $151.41 $150.94 $151.40 13,727
09/07/2025 $150.39 $151.25 $150.30 $150.76 13,508
08/07/2025 $150.62 $151.35 $150.11 $150.30 10,821
07/07/2025 $150.63 $150.95 $150.50 $150.61 17,517
04/07/2025 $151.04 $151.13 $150.45 $150.75 14,776
03/07/2025 $150.85 $151.57 $150.62 $151.57 22,936
02/07/2025 $150.58 $151.00 $149.73 $150.37 35,296
01/07/2025 $150.12 $150.26 $149.60 $149.88 22,464
30/06/2025 $150.06 $150.63 $149.58 $149.77 32,535
27/06/2025 $149.25 $149.72 $149.21 $149.72 105,415
26/06/2025 $148.08 $148.60 $148.04 $148.47 8,101
25/06/2025 $147.67 $147.83 $147.31 $147.37 6,005
24/06/2025 $147.35 $147.50 $146.89 $147.43 8,437
23/06/2025 $144.23 $145.13 $143.71 $144.91 28,299
20/06/2025 $144.82 $145.63 $144.20 $144.73 9,610
19/06/2025 $145.00 $145.14 $143.74 $143.74 12,867
18/06/2025 $146.58 $146.80 $146.02 $146.60 224,198
17/06/2025 $146.82 $147.44 $146.49 $146.75 13,644
16/06/2025 $146.91 $148.07 $146.72 $147.83 12,326
13/06/2025 $145.97 $146.93 $145.87 $146.93 12,246
12/06/2025 $147.50 $148.18 $146.73 $147.78 7,351
11/06/2025 $147.37 $148.12 $147.30 $147.99 22,461
10/06/2025 $146.88 $147.32 $146.61 $147.01 11,581
09/06/2025 $146.90 $147.06 $146.60 $146.95 14,902
06/06/2025 $146.10 $146.98 $146.00 $146.57 26,016
05/06/2025 $146.09 $146.77 $145.93 $146.68 16,185
04/06/2025 $145.86 $146.34 $145.76 $146.24 14,309
03/06/2025 $144.85 $145.43 $144.38 $145.43 51,859
02/06/2025 $143.86 $144.66 $143.57 $144.42 8,517
30/05/2025 $144.23 $144.58 $143.73 $144.04 15,736
29/05/2025 $145.78 $146.05 $144.17 $144.41 22,876
28/05/2025 $144.48 $144.85 $144.17 $144.17 5,028
27/05/2025 $144.06 $151.00 $143.93 $144.55 10,061
26/05/2025 $143.27 $143.71 $140.98 $142.46 20,799
23/05/2025 $143.27 $143.71 $140.98 $142.46 20,799
22/05/2025 $143.67 $143.73 $142.39 $143.16 24,893
21/05/2025 $144.98 $145.04 $144.10 $144.89 8,021
20/05/2025 $144.66 $144.97 $144.64 $144.84 22,485
19/05/2025 $143.31 $144.50 $143.09 $144.50 11,432
16/05/2025 $143.83 $144.32 $143.69 $144.00 11,000
15/05/2025 $142.93 $143.49 $142.59 $143.43 22,832
14/05/2025 $143.34 $143.58 $142.89 $143.28 6,341
13/05/2025 $141.73 $143.16 $141.60 $143.16 21,777
12/05/2025 $140.64 $142.33 $140.54 $141.65 71,715
09/05/2025 $139.09 $139.60 $138.95 $139.03 28,725
08/05/2025 $139.02 $139.66 $138.38 $139.20 44,036
07/05/2025 $138.56 $138.79 $137.92 $137.98 29,718
06/05/2025 $138.77 $138.99 $137.80 $138.70 36,564
05/05/2025 $138.16 $139.24 $137.90 $138.93 13,397
02/05/2025 $138.16 $139.24 $137.90 $138.93 13,397
01/05/2025 $137.54 $138.10 $137.24 $137.97 9,265
30/04/2025 $136.34 $136.51 $134.08 $135.55 19,853
29/04/2025 $135.87 $136.32 $135.33 $135.93 18,013
28/04/2025 $135.23 $142.72 $134.98 $135.11 10,079
25/04/2025 $135.21 $135.76 $134.16 $134.65 22,105
24/04/2025 $132.20 $134.17 $131.66 $133.93 23,759
23/04/2025 $132.55 $134.25 $132.46 $133.11 34,265
22/04/2025 $129.65 $130.70 $129.08 $130.60 19,914
21/04/2025 $130.59 $131.05 $129.89 $130.19 16,688
18/04/2025 $130.59 $131.05 $129.89 $130.19 16,688
17/04/2025 $130.59 $131.05 $129.89 $130.19 16,688
16/04/2025 $130.26 $131.52 $129.88 $131.26 40,659
15/04/2025 $131.44 $132.34 $131.39 $132.07 14,507
14/04/2025 $131.54 $132.22 $131.27 $131.56 35,822
11/04/2025 $128.66 $129.09 $127.01 $127.54 50,241
10/04/2025 $130.96 $131.21 $127.01 $127.01 21,253
09/04/2025 $121.40 $122.40 $118.82 $120.92 23,133
08/04/2025 $124.20 $126.82 $123.52 $124.91 18,990
07/04/2025 $117.62 $126.00 $117.50 $121.10 88,836
04/04/2025 $131.07 $131.33 $124.44 $125.71 56,245
03/04/2025 $133.47 $134.06 $132.20 $132.44 64,761
02/04/2025 $135.89 $136.62 $134.88 $136.55 28,076
01/04/2025 $135.59 $136.36 $134.70 $136.18 34,644
31/03/2025 $134.52 $134.69 $133.27 $134.50 56,897
28/03/2025 $137.28 $137.58 $135.76 $135.79 30,906
27/03/2025 $138.11 $138.61 $137.50 $138.27 26,725
26/03/2025 $139.64 $139.70 $138.50 $138.57 14,695
25/03/2025 $139.03 $139.82 $138.84 $139.54 8,573
24/03/2025 $138.62 $139.38 $138.59 $139.18 15,297
21/03/2025 $137.60 $137.70 $136.50 $137.33 20,250
20/03/2025 $138.77 $139.00 $137.10 $137.94 35,134
19/03/2025 $137.59 $138.72 $137.59 $138.63 39,679
18/03/2025 $138.65 $139.00 $137.42 $137.92 21,985
17/03/2025 $136.91 $138.42 $136.83 $138.26 26,777
14/03/2025 $135.49 $137.31 $135.43 $137.04 36,806
13/03/2025 $135.59 $136.40 $135.00 $135.09 27,170
12/03/2025 $135.91 $137.29 $135.28 $136.46 158,920
11/03/2025 $136.66 $136.99 $134.90 $135.28 143,220
10/03/2025 $138.75 $139.07 $136.63 $136.79 43,646
07/03/2025 $139.31 $140.20 $138.07 $138.07 27,386
06/03/2025 $140.50 $140.75 $139.23 $140.40 31,273
05/03/2025 $139.81 $140.49 $138.96 $138.96 34,355
04/03/2025 $139.90 $150.10 $137.35 $137.58 60,039
03/03/2025 $141.48 $142.44 $141.15 $141.61 110,501
28/02/2025 $139.58 $140.33 $139.30 $140.04 70,980
27/02/2025 $142.35 $142.79 $141.00 $141.77 29,566
26/02/2025 $142.34 $143.01 $142.04 $142.91 22,083
25/02/2025 $141.78 $142.54 $141.00 $141.01 27,114
24/02/2025 $143.25 $143.48 $141.86 $142.54 34,171
21/02/2025 $144.70 $144.84 $143.95 $144.04 17,144
20/02/2025 $144.54 $153.17 $144.00 $144.18 30,064
19/02/2025 $145.05 $145.14 $144.21 $144.50 21,365
18/02/2025 $145.10 $145.20 $144.58 $144.75 52,117
17/02/2025 $144.60 $144.87 $144.54 $144.87 16,275
14/02/2025 $144.49 $144.60 $144.17 $144.40 13,895
13/02/2025 $143.03 $143.83 $142.53 $143.72 38,617
12/02/2025 $142.90 $142.98 $141.37 $141.99 23,441
11/02/2025 $142.20 $142.84 $142.12 $142.75 15,359
10/02/2025 $142.15 $142.87 $142.12 $142.60 12,965
07/02/2025 $142.98 $143.39 $141.96 $142.12 18,762
06/02/2025 $142.50 $143.34 $142.45 $141.91 11,833
05/02/2025 $141.34 $142.01 $141.08 $141.91 24,533
04/02/2025 $140.74 $141.83 $140.17 $140.89 16,988
03/02/2025 $139.04 $140.90 $138.93 $140.89 44,548
31/01/2025 $143.01 $143.23 $142.50 $143.20 22,388
30/01/2025 $142.07 $142.64 $141.83 $142.20 23,355
29/01/2025 $142.14 $142.27 $141.55 $141.58 22,720
28/01/2025 $140.81 $141.55 $140.48 $141.17 46,495
27/01/2025 $140.38 $140.99 $139.10 $140.38 39,916
24/01/2025 $142.13 $143.16 $142.13 $142.90 16,665
23/01/2025 $141.62 $142.09 $141.43 $142.08 42,571
22/01/2025 $141.41 $141.95 $141.35 $141.92 13,737
21/01/2025 $140.27 $140.89 $140.16 $140.89 28,900
20/01/2025 $140.01 $141.15 $139.53 $140.69 10,664
17/01/2025 $138.82 $140.00 $138.77 $139.90 16,876
16/01/2025 $139.20 $139.20 $138.31 $138.16 12,473
15/01/2025 $136.40 $138.58 $136.35 $138.16 19,396
14/01/2025 $136.51 $136.91 $135.86 $135.96 39,299
13/01/2025 $135.26 $135.39 $134.48 $134.99 34,514