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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	159.03	159.41	159.41	159.71	158.75	38,218
September 25, 2025	160.01	159.15	159.15	160.06	158.48	25,723
September 24, 2025	170.76	160.14	160.14	170.76	160.14	27,269
September 23, 2025	161.09	161.1	161.1	161.46	161	40,625
September 22, 2025	160.26	160.6	160.6	160.69	159.89	41,749
September 19, 2025	159.86	159.9	159.9	160.35	159.52	24,631
September 18, 2025	159.96	160.29	160.29	160.8	159.76	29,205
September 17, 2025	160.31	160.19	160.19	160.42	159.92	11,627
September 16, 2025	160.42	159.86	159.86	160.62	159.86	19,338
September 15, 2025	159.58	160.12	160.12	160.19	159.44	18,598
September 12, 2025	159.3	159.25	159.25	159.47	159	17,139
September 11, 2025	158.3	159.37	159.37	159.38	158.13	24,263
September 10, 2025	158.07	158.13	158.13	158.49	157.91	38,688
September 09, 2025	157.62	157.32	157.32	157.7	157.08	16,808
September 08, 2025	157.06	157.44	157.44	157.52	156.99	10,092
September 05, 2025	157	156.26	156.26	157.58	155.77	34,171
September 04, 2025	155.42	155.88	155.88	155.89	155.39	71,341
September 03, 2025	154.8	155.2	155.2	155.54	154.57	27,939
September 02, 2025	156	153.98	153.98	156	153.75	27,600
September 01, 2025	156.02	156.18	156.18	156.29	155.94	11,732
August 29, 2025	156.53	155.7	155.7	156.61	155.51	24,047
August 28, 2025	156.41	156.49	156.49	156.6	156.2	18,979
August 27, 2025	155.89	155.94	155.94	156.05	155.57	17,756
August 26, 2025	155.41	155.58	155.58	155.89	155.12	21,574
August 22, 2025	154.19	156.92	156.92	156.99	154.11	57,624
August 21, 2025	154.85	154.69	154.69	154.92	154.23	24,561
August 20, 2025	154.92	154.74	154.74	155.22	154.11	17,280
August 19, 2025	155.7	155.62	155.62	156.06	155.5	4,132
August 18, 2025	155.92	155.7	155.7	155.97	155.58	13,480
August 15, 2025	156.35	155.79	155.79	157.07	155.77	16,880
August 14, 2025	155.85	155.47	155.47	156.01	155.22	20,826
August 13, 2025	155.47	155.87	155.87	156.2	155.43	26,517
August 12, 2025	153.88	154.93	154.93	154.93	153.59	22,926
August 11, 2025	154.37	153.86	153.86	154.43	153.75	34,513
August 08, 2025	153.44	153.82	153.82	154.04	153.37	25,948
August 07, 2025	153.37	153.09	153.09	154.25	153.09	14,712
August 06, 2025	152.31	152.63	152.63	152.63	151.95	79,807
August 05, 2025	152.58	151.59	151.59	152.58	151.41	34,369
August 04, 2025	150.65	151.75	151.75	151.84	150.54	22,330
August 01, 2025	151.3	149.62	149.62	151.34	149.45	90,372
July 31, 2025	153.72	152.68	152.68	153.85	152.49	16,710
July 30, 2025	153.34	152.9	152.9	153.96	152.83	11,044
July 29, 2025	153.46	153.04	153.04	153.98	153	22,229
July 28, 2025	154.59	153.55	153.55	154.61	153.4	8,460
July 25, 2025	153.77	153.76	153.76	153.8	153.35	58,910
July 24, 2025	154.12	154.12	154.12	154.22	153.83	6,877
July 23, 2025	153.07	153.25	153.25	153.41	152.98	18,416
July 22, 2025	151.87	152.05	152.05	152.1	151.5	18,116
July 21, 2025	151.93	152.68	152.68	152.68	151.9	18,151
July 18, 2025	151.99	151.8	151.8	152.07	151.66	13,980
July 17, 2025	151.02	151.43	151.43	151.45	150.61	13,942
July 16, 2025	150.16	150.37	150.37	150.71	149.95	12,464
July 15, 2025	151.42	150.73	150.73	151.71	150.67	13,225
July 14, 2025	150.09	150.9	150.9	150.9	150.03	16,111
July 11, 2025	151.15	150.79	150.79	151.38	150.45	8,169
July 10, 2025	151.08	151.41	151.41	151.41	150.94	13,727
July 09, 2025	150.39	150.76	150.76	151.25	150.3	12,663
July 08, 2025	150.62	150.3	150.3	151.35	150.11	10,821
July 07, 2025	150.63	150.61	150.61	150.95	150.5	17,519
July 04, 2025	151.04	150.75	150.75	151.13	150.45	15,352

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