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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	150.85	151.51	151.51	151.56	150.62	22,936
July 02, 2025	150.58	150.37	150.37	151	149.73	35,301
July 01, 2025	150.12	149.88	149.88	150.26	149.6	22,466
June 30, 2025	150.06	149.77	149.77	150.63	149.58	37,608
June 27, 2025	149.25	149.72	149.72	149.72	149.21	105,859
June 26, 2025	148.08	148.47	148.47	148.6	148.04	8,328
June 25, 2025	147.67	147.37	147.37	147.83	147.31	6,104
June 24, 2025	147.35	147.43	147.43	147.5	146.89	8,437
June 23, 2025	144.23	144.91	144.91	145.13	143.71	28,422
June 20, 2025	144.82	144.73	144.73	145.63	144.2	9,611
June 19, 2025	145	143.74	143.74	145.14	143.74	13,367
June 18, 2025	146.58	146.6	145.72	146.8	146.02	224,472
June 17, 2025	146.82	146.75	145.88	147.44	146.49	13,646
June 16, 2025	146.91	147.83	146.95	148.07	146.72	12,326
June 13, 2025	145.97	146.93	146.06	146.93	145.87	12,447
June 12, 2025	147.5	147.78	146.9	148.18	146.73	8,131
June 11, 2025	147.37	147.99	147.11	148.12	147.3	22,758
June 10, 2025	146.88	147.01	147.01	147.32	146.61	11,581
June 09, 2025	146.9	146.95	146.95	147.06	146.6	14,902
June 06, 2025	146.14	146.57	146.57	146.98	146	26,016
June 05, 2025	146.09	146.68	146.68	146.77	145.93	16,434
June 04, 2025	145.86	146.24	146.24	146.34	145.76	14,309
June 03, 2025	144.85	145.43	145.43	145.43	144.38	51,859
June 02, 2025	143.86	144.42	144.42	144.66	143.57	9,350
May 30, 2025	144.23	144.04	144.04	144.58	143.73	15,917
May 29, 2025	145.78	144.41	144.41	146.05	144.17	24,350
May 28, 2025	144.48	144.17	144.17	144.85	144.17	5,028
May 27, 2025	151	144.55	144.55	151	143.93	10,091

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