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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	159.8	159.16	159.16	160.46	158.56	89,745
September 04, 2025	158.26	158.68	158.68	158.74	158.16	30,222
September 03, 2025	157.56	158.06	158.06	158.36	157.26	81,031
September 02, 2025	158.86	156.8	156.8	158.86	156.5	146,291
September 01, 2025	158.88	159.02	159.02	159.2	158.76	55,232
August 29, 2025	159.38	158.5	158.5	159.42	158.32	80,038
August 28, 2025	159.36	159.22	159.22	159.74	159.02	161,568
August 27, 2025	158.82	158.86	158.86	159.09	158.36	82,914
August 26, 2025	174.9	158.42	158.42	174.9	157.88	221,815
August 22, 2025	156.98	159.86	159.86	159.86	156.9	52,974
August 21, 2025	159	157.54	157.54	159	156.88	53,398
August 20, 2025	157.72	157.56	157.56	158.06	156.82	89,090
August 19, 2025	168.02	158.5	158.5	168.02	158.2	57,287
August 18, 2025	158.74	158.52	158.52	159.18	158.34	66,499
August 15, 2025	159.18	158.7	158.7	159.3	158.58	217,595
August 14, 2025	158.6	158.26	158.26	158.88	157.96	109,696
August 13, 2025	167.18	158.68	158.68	167.18	158.14	68,707
August 12, 2025	171.42	157.72	157.72	171.42	156.32	57,396
August 11, 2025	163	156.68	156.68	163	156.52	65,026
August 08, 2025	156.2	156.6	156.6	156.84	156.1	100,445
August 07, 2025	164.7	155.84	155.84	164.7	155.76	66,797
August 06, 2025	163.6	155.38	155.38	163.6	154.66	93,775
August 05, 2025	155.2	154.34	154.34	155.38	154.1	56,075
August 04, 2025	161.64	154.46	154.46	161.64	153.22	88,836
August 01, 2025	154.1	152.44	152.44	155.42	152	94,856
July 31, 2025	156.48	155.46	155.46	156.72	155.2	52,663
July 30, 2025	156.26	155.64	155.64	156.26	155.64	52,406
July 29, 2025	165.72	155.8	155.8	165.72	155.8	64,100
July 28, 2025	165.92	156.34	156.34	165.92	156.12	62,183
July 25, 2025	156.56	156.54	156.54	156.58	156.14	36,987
July 24, 2025	156.78	156.9	156.9	157.02	156.6	67,428
July 23, 2025	155.82	156.02	156.02	156.22	155.68	76,642
July 22, 2025	154.66	154.78	154.78	154.86	154.2	53,885
July 21, 2025	154.72	155.4	155.4	155.44	154.6	31,868
July 18, 2025	154.78	154.54	154.54	154.96	154.38	56,252
July 17, 2025	153.76	154.2	154.2	154.22	153.38	53,159
July 16, 2025	152.86	152.64	152.64	153.44	152.64	501,124
July 15, 2025	160	153.44	153.44	160	153.36	56,726
July 14, 2025	156.52	153.66	153.66	156.52	152.7	47,440
July 11, 2025	169.1	153.46	153.46	169.1	153.14	47,267
July 10, 2025	153.76	154.14	154.14	154.14	153.64	163,025
July 09, 2025	153.14	153.48	153.48	154	153.02	42,039
July 08, 2025	162.5	153.02	153.02	162.5	152.84	68,615
July 07, 2025	153.36	153.32	153.32	153.74	153.22	76,879
July 04, 2025	153.72	153.48	153.48	153.86	153.14	33,310
July 03, 2025	153.6	154.38	154.38	154.38	153.34	91,809
July 02, 2025	153.24	153.1	153.1	153.62	152.36	130,364
July 01, 2025	155.5	152.64	152.64	155.5	152.3	91,777
June 30, 2025	161.6	152.46	152.46	161.6	152.22	78,659
June 27, 2025	153.88	152.46	152.46	153.88	151.8	92,698
June 26, 2025	159.04	151.2	151.2	159.04	150.68	47,962
June 25, 2025	150.4	150.04	150.04	150.5	150.04	28,752
June 24, 2025	150.02	150.08	150.08	150.18	149.48	51,361
June 23, 2025	146.86	147.58	147.58	147.8	146.4	52,153
June 20, 2025	147.38	147.4	147.3	148.44	147.1	91,126
June 19, 2025	147.5	146.34	146.34	147.58	146.34	158,761
June 18, 2025	148.36	148.38	148.38	148.6	147.78	130,647
June 17, 2025	148.64	148.54	148.54	148.9	148.24	53,847
June 16, 2025	148.66	149.64	149.64	149.94	148.58	97,913
June 13, 2025	147.76	148.74	148.74	148.74	147.6	62,818

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