Vanguard FTSE All-World UCITS ETF - VWRA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	178.86	176.6	176.6	178.86	175.02	127,572
February 19, 2026	187.24	175.64	175.64	187.24	174.86	107,888
February 18, 2026	175.52	176.66	176.66	176.82	175.36	102,485
February 17, 2026	185.4	174.86	174.86	185.4	173.38	135,736
February 16, 2026	185.98	174.92	174.92	185.98	174.7	138,222
February 13, 2026	200	175.46	175.46	200	173.86	165,189
February 12, 2026	177.9	175.38	175.38	178	175.2	108,807
February 11, 2026	177.42	177.1	177.1	178.08	176.28	112,226
February 10, 2026	194.08	177.22	177.22	194.08	176.68	160,588
February 09, 2026	186	176.7	176.7	186	174.8	127,011
February 06, 2026	172	174.68	174.68	174.68	171.68	244,745
February 05, 2026	174.18	172.7	172.7	174.5	171.62	199,684
February 04, 2026	175.24	174.2	174.2	175.58	174.1	136,584
February 03, 2026	192.82	174.88	174.88	192.82	174.66	201,511
February 02, 2026	172.8	175.3	175.3	175.38	172.6	146,536
January 30, 2026	174.44	174.7	174.7	175.62	174.04	110,198
January 29, 2026	176.86	174.54	174.54	176.96	173.8	167,413
January 28, 2026	186.84	175.78	175.78	186.84	175.78	143,301
January 27, 2026	192.26	176.28	176.28	192.26	175.16	92,234
January 26, 2026	174	174.92	174.92	175.1	173.6	178,777
January 23, 2026	177	173.74	173.74	177	173	124,297
January 22, 2026	172.94	173.78	173.78	173.92	172.82	278,538
January 21, 2026	171.32	172.18	172.18	172.54	170.46	108,780
January 20, 2026	182.8	172.08	172.08	182.8	170.84	284,496
January 19, 2026	185	172.46	172.46	185	172.02	97,917
January 16, 2026	174.26	173.84	173.84	174.36	173.2	106,470
January 15, 2026	189.96	174.42	174.42	189.96	173.6	135,216
January 14, 2026	173.74	173.06	173.06	173.88	172.58	96,740
January 13, 2026	184.48	173.8	173.8	184.48	173.28	159,683
January 12, 2026	190	174.04	174.04	190	172.68	143,700
January 09, 2026	180.54	173.22	173.22	180.54	172.21	157,000
January 08, 2026	172.14	172.22	172.22	172.46	171.88	164,871
January 07, 2026	172.92	172.96	172.96	173.08	172.6	96,006
January 06, 2026	182.62	172.64	172.64	182.62	172.12	208,652
January 05, 2026	187.46	172.3	172.3	187.46	171.04	137,824
January 02, 2026	170.84	170.52	170.52	171.38	170.16	129,311
December 31, 2025	170.5	170.62	170.62	170.62	170.16	44,077
December 30, 2025	180.76	171.04	171.04	180.76	170.6	81,310
December 29, 2025	202.3	170.54	170.54	202.3	170.4	140,091
December 24, 2025	170.54	170.76	170.76	170.8	170.52	20,635
December 23, 2025	175	170.5	170.5	175	169.74	99,535
December 22, 2025	179.04	169.76	169.76	179.04	169.18	212,947
December 19, 2025	168	168.92	168.92	168.94	167.7	70,763
December 18, 2025	177	168.4	168.4	177	166.64	89,665
December 17, 2025	177.62	166.72	166.72	177.62	166.7	106,350
December 16, 2025	167.6	167.56	167.56	169.12	167.36	418,947
December 15, 2025	178.12	168.7	168.7	178.12	168.26	285,970
December 12, 2025	170	168.04	168.04	170.28	167.9	364,694
December 11, 2025	168.38	169.34	169.34	169.64	167.98	97,423
December 10, 2025	168.42	168.58	168.58	168.58	168	65,887
December 09, 2025	178.54	168.76	168.76	178.54	168.16	86,724
December 08, 2025	169.24	168.44	168.44	169.28	168.18	133,379
December 05, 2025	182	168.88	168.88	182	168.7	122,713
December 04, 2025	178.26	168.44	168.44	178.26	168.26	108,259
December 03, 2025	167.94	168.18	168.18	168.51	167.3	98,203
December 02, 2025	177.7	167.34	167.34	177.7	167.1	80,174
December 01, 2025	167.1	167.66	167.66	167.86	166.98	131,387
November 28, 2025	167.8	167.92	167.92	168.5	167.38	64,445
November 27, 2025	167.32	167.32	167.32	167.46	167.04	51,262
November 26, 2025	166.6	167.56	167.56	167.56	166.18	213,283

Vanguard FTSE All-World UCITS ETF (VWRA.L) LSE