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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	171.6	172.32	172.32	172.66	171.01	17,082
February 19, 2026	172.13	171.49	171.49	172.28	171	26,831
February 18, 2026	171.46	172.45	172.45	172.52	171.25	24,831
February 17, 2026	170.27	170.72	170.72	170.75	169.42	26,209
February 16, 2026	171.27	170.79	170.79	171.61	170.63	7,781
February 13, 2026	170.47	171.17	171.17	171.26	169.76	47,255
February 12, 2026	173.35	171.29	171.29	173.75	171.29	32,976
February 11, 2026	173.14	172.92	172.92	173.8	172.35	15,538
February 10, 2026	172.75	173.04	173.04	173.36	172.57	21,017
February 09, 2026	171.39	172.47	172.47	172.56	170.8	11,899
February 06, 2026	167.89	170.57	170.57	170.57	167.7	28,222
February 05, 2026	170.03	168.55	168.55	170.28	167.63	24,691
February 04, 2026	171.1	170.14	170.14	171.36	170	48,835
February 03, 2026	172.06	170.75	170.75	172.29	170.67	14,308
February 02, 2026	168.71	171.16	171.16	171.19	168.55	11,265
January 30, 2026	170.16	170.62	170.62	171.39	169.98	17,325
January 29, 2026	173.78	170.31	170.31	173.78	169.75	17,611
January 28, 2026	172.74	171.57	171.57	173.11	171.57	31,728
January 27, 2026	171.28	172.05	172.05	172.14	171.13	11,370
January 26, 2026	169.88	170.75	170.75	170.98	169.55	16,920
January 23, 2026	169.56	169.55	169.55	169.71	168.9	7,590
January 22, 2026	168.86	169.65	169.65	169.76	168.85	7,943
January 21, 2026	167.26	168.17	168.17	168.43	166.5	10,769
January 20, 2026	168.31	168.01	168.01	168.48	166.84	11,386
January 19, 2026	168.31	168.36	168.36	168.69	167.98	9,608
January 16, 2026	170.14	169.69	169.69	170.26	169.2	19,271
January 15, 2026	169.59	170.27	170.27	170.38	169.44	24,245
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

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