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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	159.56	160.29	160.29	161.09	158.54	26,973
October 16, 2025	161.94	162.04	162.04	162.3	161.63	23,797
October 15, 2025	161.17	161.59	161.59	162.12	161.17	24,437
October 14, 2025	159.12	159.82	159.82	159.93	158.19	107,711
October 13, 2025	160.18	160.44	160.44	160.57	159.55	37,151
October 10, 2025	162.04	159.64	159.64	162.45	159.64	14,501
October 09, 2025	162.97	162.01	162.01	163.12	162.01	67,608
October 08, 2025	162.04	162.81	162.81	162.91	161.97	126,859
October 07, 2025	162.82	162.22	162.22	163.11	162.2	15,545
October 06, 2025	162.83	163.07	163.07	163.08	162.5	9,476
October 03, 2025	162.65	162.91	162.91	162.91	162.43	25,521
October 02, 2025	165	161.55	161.55	165	161.55	68,869
October 01, 2025	160.2	161.43	161.43	161.43	160.15	32,035
September 30, 2025	160.42	160.28	160.28	160.5	160.13	35,847
September 29, 2025	160.53	160.42	160.42	160.8	160.01	325,835
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

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