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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	119.37	119.46	119.46	119.77	119.27	72,218
September 26, 2025	119.11	118.89	118.89	119.4	118.7	55,737
September 25, 2025	118.87	119.22	119.22	119.26	118.41	63,684
September 24, 2025	120	119.14	119.14	120	118.97	101,355
September 23, 2025	119.18	119.27	119.27	119.53	119.07	58,680
September 22, 2025	118.88	118.9	118.9	119.09	118.53	81,777
September 19, 2025	118.33	118.66	118.66	119	117.61	45,293
September 18, 2025	117.55	118.31	118.31	118.42	117.41	63,318
September 17, 2025	117.45	117.25	117.25	117.6	117.16	52,372
September 16, 2025	117.71	117.22	117.22	117.88	117.07	53,179
September 15, 2025	117.65	117.7	117.7	117.93	117.3	78,581
September 12, 2025	117.5	117.47	117.47	117.7	117.4	63,342
September 11, 2025	117.1	117.46	117.46	117.47	116.86	56,103
September 10, 2025	116.86	116.73	116.73	117.09	116.6	63,785
September 09, 2025	116.19	116.22	116.22	116.31	115.93	45,226
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

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