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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	169.57	168.96	168.96	169.73	168.7	15,927
January 13, 2026	169.8	169.64	169.64	170.3	169.23	10,778
January 12, 2026	168.95	169.83	169.83	169.88	168.59	16,357
January 09, 2026	168.21	169.06	169.06	169.2	168.2	42,617
January 08, 2026	168	168.14	168.14	168.35	167.9	8,771
January 07, 2026	168.87	168.79	168.79	168.93	168.52	24,964
January 06, 2026	168.53	168.55	168.55	168.94	168.09	15,165
January 05, 2026	167.08	168.21	168.21	168.26	167.02	22,419
January 02, 2026	166.77	166.42	166.42	167.79	166.12	5,261
December 31, 2025	166.49	166.5	166.5	167.02	166.09	7,318
December 30, 2025	166.64	167	167	167.08	166.58	3,418
December 29, 2025	167	166.51	166.51	167.2	166.42	27,757
December 24, 2025	166.52	166.63	166.63	166.73	166.31	1,527
December 23, 2025	165.99	166.26	166.26	166.39	165.78	7,872
December 22, 2025	170.23	165.71	165.71	170.23	165.21	7,424
December 19, 2025	163.76	164.91	164.91	164.92	163.58	9,852
December 18, 2025	162.77	164.27	164.27	164.44	162.67	26,409
December 17, 2025	164.46	163.27	163.27	164.86	163.27	12,746
December 16, 2025	164.42	164.19	164.19	165.17	163.99	366,607
December 15, 2025	165.37	165.17	165.17	166.08	165	7,579
December 12, 2025	166.63	164.62	164.62	166.82	164.5	9,695
December 11, 2025	164.95	165.84	165.84	166.14	164.51	16,907
December 10, 2025	165	165.08	165.08	165.13	164.62	4,411
December 09, 2025	164.51	165.28	165.28	165.34	164.51	39,158
December 08, 2025	165.76	164.96	164.96	166.03	164.92	42,322
December 05, 2025	165.64	165.45	165.45	166.14	165.38	17,254
December 04, 2025	165.14	165.01	165.01	165.38	164.91	26,877
December 03, 2025	164.54	164.66	164.66	164.77	163.92	14,362
December 02, 2025	163.86	163.9	163.9	164.62	163.79	12,008
December 01, 2025	163.71	164.28	164.28	164.39	163.57	13,236
November 28, 2025	164.5	164.46	164.46	164.96	164	2,978
November 27, 2025	163.95	163.9	163.9	164.03	163.75	5,348
November 26, 2025	163.25	164.06	164.06	164.13	162.89	24,061
November 25, 2025	161.08	161.68	161.68	161.79	160.5	27,751
November 24, 2025	167.96	160.92	160.92	167.96	159.31	15,485
November 21, 2025	157.77	158.46	158.46	158.81	157.11	35,318
November 20, 2025	161.76	160.83	160.83	162.58	160.83	102,154
November 19, 2025	159.89	159.92	159.92	161.04	159.71	6,133
November 18, 2025	160.24	160.07	160.07	160.76	159	14,688
November 17, 2025	163.62	162.53	162.53	163.73	161.99	28,812
November 14, 2025	162.86	163.55	163.55	163.64	161.33	27,613
November 13, 2025	165.91	164.24	164.24	175.38	164.02	22,051
November 12, 2025	165.66	165.46	165.46	165.91	165.25	13,522
November 11, 2025	164.36	164.68	164.68	164.83	164.3	7,672
November 10, 2025	163.55	163.57	163.57	164.18	163.46	34,622
November 07, 2025	162.54	160.73	160.73	162.61	160.61	125,525
November 06, 2025	163.34	162.12	162.12	164.06	162.08	18,867
November 05, 2025	162.33	163.57	163.57	163.57	162.21	34,948
November 04, 2025	163.37	163.53	163.53	163.8	162.49	28,333
November 03, 2025	164.7	164.65	164.65	165.25	164.06	14,315
October 31, 2025	165.23	164.43	164.43	165.34	164.14	13,220
October 30, 2025	165.82	165.1	165.1	165.92	164.33	23,665
October 29, 2025	165.93	166.31	166.31	166.49	165.93	11,578
October 28, 2025	165.31	165.93	165.93	165.93	165.29	7,301
October 27, 2025	165.11	165.31	165.31	165.33	165	37,064
October 24, 2025	163.31	164.08	164.08	164.15	163	15,714
October 23, 2025	162.26	162.66	162.66	162.71	161.79	16,408
October 22, 2025	162.92	162.01	162.01	162.92	161.99	10,283
October 21, 2025	162.83	162.7	162.7	162.86	162.35	22,031
October 20, 2025	160.29	162.99	162.99	163.03	160.29	22,439

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