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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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