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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	116.22	116.21	116.21	116.34	115.95	52,809
September 05, 2025	116.65	115.5	115.5	116.71	115.2	59,722
September 04, 2025	115.7	116.06	116.06	116.1	115.6	138,443
September 03, 2025	115.65	115.41	115.41	115.96	115.39	107,510
September 02, 2025	115.3	115.08	115.08	115.85	114.95	84,773
September 01, 2025	115.35	115.28	115.28	115.59	115.16	91,449
August 29, 2025	115.97	115.24	115.24	116.28	115.13	45,190
August 28, 2025	115.83	115.74	115.74	116.13	115.52	39,287
August 27, 2025	115.86	115.87	115.87	116.1	115.73	53,069
August 26, 2025	115.56	115.47	115.47	115.68	115.26	67,945
August 22, 2025	115.04	115.92	115.92	116.2	115	69,738
August 21, 2025	115.17	115.17	115.17	115.27	114.65	132,452
August 20, 2025	114.83	114.82	114.82	115.17	114.31	48,015
August 19, 2025	115.22	115.32	115.32	115.74	115.1	41,846
August 18, 2025	114.81	115.16	115.16	115.38	114.8	43,917
August 15, 2025	115.39	114.83	114.83	115.46	114.81	49,235
August 14, 2025	114.72	114.77	114.77	115.04	114.35	61,749
August 13, 2025	115.03	114.76	114.76	115.13	114.74	41,091
August 12, 2025	114.59	114.68	114.68	114.82	114.11	61,986
August 11, 2025	116.74	114.71	114.71	116.74	114.37	76,760
August 08, 2025	114.23	114.34	114.34	114.59	114.1	62,805
August 07, 2025	114.68	114.09	114.09	115.39	114.06	52,927
August 06, 2025	114.51	114.38	114.38	114.67	113.98	98,158
August 05, 2025	114.79	114.01	114.01	114.98	113.89	63,376
August 04, 2025	113.4	114.21	114.21	114.51	113.31	71,781
August 01, 2025	114.63	112.96	112.96	115.39	112.29	73,259
July 31, 2025	115.73	115.39	115.39	116.28	115.17	67,113
July 30, 2025	114.61	115.08	115.08	115.41	114.57	47,349
July 29, 2025	115.14	114.69	114.69	115.49	114.69	73,510
July 28, 2025	115.19	114.49	114.49	115.61	114.39	49,415
July 25, 2025	113.98	114.44	114.44	114.53	113.85	51,442
July 24, 2025	113.6	113.83	113.83	114	113.15	69,974
July 23, 2025	113.1	112.97	112.97	113.88	112.82	58,775
July 22, 2025	112.75	112.5	112.5	113.09	112.29	45,833
July 21, 2025	113.04	113.05	113.05	113.14	112.64	68,591
July 18, 2025	113.18	112.89	112.89	113.35	112.74	48,992
July 17, 2025	112.84	112.91	112.91	112.96	112.44	55,526
July 16, 2025	111.99	111.38	111.38	112.58	111.38	101,533
July 15, 2025	113.87	112.6	112.6	113.87	112.43	47,544
July 14, 2025	111.53	112.21	112.21	112.26	111.32	65,565
July 11, 2025	111.66	111.65	111.65	111.87	111.07	45,137
July 10, 2025	110.95	111.67	111.67	111.67	110.87	36,058
July 09, 2025	110.6	110.95	110.95	111.32	110.47	50,216
July 08, 2025	110.51	110.75	110.75	111.09	110.37	66,029
July 07, 2025	110.63	110.44	110.44	110.97	110.36	89,449
July 04, 2025	110.43	110.47	110.47	110.79	110.13	101,890
July 03, 2025	110.55	111	111	111.09	110.27	73,105
July 02, 2025	109.68	110.42	110.42	110.81	109.48	63,886
July 01, 2025	109.3	109.36	109.36	109.99	108.76	45,360
June 30, 2025	109.3	109.26	109.26	109.59	109.15	98,541
June 27, 2025	108.6	109.17	109.17	109.24	108.5	40,413
June 26, 2025	107.96	108.07	108.07	108.23	107.73	36,999
June 25, 2025	108.42	108.18	108.18	108.97	108.18	29,884
June 24, 2025	108.48	108.19	108.19	109.04	107.83	44,170
June 23, 2025	107.27	107.35	107.35	108.26	107.19	54,967
June 20, 2025	107.57	107.55	107.55	108.01	107.26	38,135
June 19, 2025	108.28	107.05	107.05	108.28	107.04	75,359
June 18, 2025	108.85	108.85	108.2	109.19	108.6	64,093
June 17, 2025	108.3	108.62	107.97	109.29	108	34,788
June 16, 2025	111	108.78	108.13	111	108	51,799

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