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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	164.38	165.1	165.1	165.14	163.76	88,171
November 24, 2025	163.22	164.22	164.22	164.42	162.54	157,654
November 21, 2025	161.5	161.84	161.84	162.06	160.32	123,665
November 20, 2025	173	164.18	164.18	173	164.18	134,888
November 19, 2025	163.28	163.2	163.2	164.56	163	82,011
November 18, 2025	163.64	163.42	163.42	164.18	162.26	132,783
November 17, 2025	167.04	165.92	165.92	167.18	165.3	120,574
November 14, 2025	166.22	166.92	166.92	167.1	164.64	107,460
November 13, 2025	169.3	167.64	167.64	169.52	167.26	72,818
November 12, 2025	169.1	168.94	168.94	169.42	168.64	103,409
November 11, 2025	167.76	168.1	168.1	168.38	167.7	148,461
November 10, 2025	166.96	166.98	166.98	173.94	166.78	136,738
November 07, 2025	165.94	164.1	164.1	166	163.84	96,292
November 06, 2025	166.78	165.52	165.52	167.48	165.44	89,499
November 05, 2025	165.74	166.98	166.98	167	165.52	80,952
November 04, 2025	166.78	166.96	166.96	167.28	165.78	128,011
November 03, 2025	177.94	168.08	168.08	177.94	167.46	98,697
October 31, 2025	168.66	167.88	167.88	168.82	167.5	96,002
October 30, 2025	169.26	168.52	168.52	169.58	167.82	82,915
October 29, 2025	170	169.78	169.78	170	169.4	76,341
October 28, 2025	168.8	169.38	169.38	169.38	168.68	71,830
October 27, 2025	168.56	168.8	168.8	168.96	168.36	142,995
October 24, 2025	166.7	167.48	167.48	167.58	166.32	67,631
October 23, 2025	170	166.02	166.02	170	165.1	60,327
October 22, 2025	166.32	165.4	165.4	166.36	165.26	74,280
October 21, 2025	166.16	166.16	166.16	166.32	165.68	74,232
October 20, 2025	165.3	166.4	166.4	166.44	165.06	99,571
October 17, 2025	162.9	163.62	163.62	164.58	161.88	92,366
October 16, 2025	165.32	165.4	165.4	165.8	164.94	46,148
October 15, 2025	164.62	164.92	164.92	165.6	164.52	55,666
October 14, 2025	162.42	163.18	163.18	163.28	161.48	97,336
October 13, 2025	172.78	163.7	163.7	172.78	162.82	180,840
October 10, 2025	165.46	163.18	163.18	165.9	163.1	109,118
October 09, 2025	166.32	165.46	165.46	166.5	165.44	104,939
October 08, 2025	165.4	166.28	166.28	166.3	165.28	80,923
October 07, 2025	166.2	165.66	165.66	166.6	165.6	89,007
October 06, 2025	166.3	166.48	166.48	166.5	165.8	122,963
October 03, 2025	165.94	166.3	166.3	166.36	165.74	112,510
October 02, 2025	165.46	164.96	164.96	165.92	164.86	81,098

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