Vanguard FTSE All-World UCITS ETF (AMS:VWRL)
Netherlands · Delayed Price · Currency is EUR 133.10
-0.94 (-0.70%)
Aug 29, 2025, 5:39 PM CET
AMS:VWRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 134.18 | 134.20 | 132.94 | 133.10 | 133.07 | -0.70% | 26,280 |
| Aug 28, 2025 | 134.37 | 134.52 | 133.92 | 134.04 | 134.04 | -0.25% | 25,842 |
| Aug 27, 2025 | 134.30 | 134.55 | 134.25 | 134.37 | 134.37 | 0.61% | 30,061 |
| Aug 26, 2025 | 133.60 | 133.73 | 133.44 | 133.55 | 133.55 | -0.22% | 25,457 |
| Aug 25, 2025 | 133.61 | 133.88 | 133.51 | 133.85 | 133.85 | 0.01% | 39,787 |
| Aug 22, 2025 | 133.07 | 134.12 | 133.07 | 133.84 | 133.84 | 0.63% | 25,389 |
| Aug 21, 2025 | 133.12 | 133.12 | 132.46 | 133.00 | 133.00 | 0.21% | 22,294 |
| Aug 20, 2025 | 133.11 | 133.24 | 132.07 | 132.72 | 132.72 | -0.47% | 34,403 |
| Aug 19, 2025 | 133.39 | 133.75 | 133.29 | 133.35 | 133.35 | -0.06% | 20,482 |
| Aug 18, 2025 | 133.24 | 133.49 | 133.08 | 133.43 | 133.43 | 0.25% | 27,909 |
| Aug 15, 2025 | 134.00 | 134.02 | 133.00 | 133.10 | 133.10 | -0.23% | 25,812 |
| Aug 14, 2025 | 133.26 | 133.66 | 132.99 | 133.41 | 133.41 | 0.32% | 39,784 |
| Aug 13, 2025 | 133.07 | 133.51 | 132.93 | 132.98 | 132.98 | 0.25% | 36,387 |
| Aug 12, 2025 | 132.57 | 132.88 | 132.20 | 132.65 | 132.65 | 0.01% | 34,309 |
| Aug 11, 2025 | 132.42 | 132.69 | 132.15 | 132.64 | 132.64 | 0.63% | 29,430 |
| Aug 8, 2025 | 131.64 | 132.14 | 131.64 | 131.81 | 131.81 | 0.18% | 130,351 |
| Aug 7, 2025 | 131.33 | 132.22 | 131.26 | 131.57 | 131.57 | 0.37% | 29,820 |
| Aug 6, 2025 | 131.53 | 131.65 | 130.80 | 131.08 | 131.08 | 0.11% | 36,102 |
| Aug 5, 2025 | 132.06 | 132.15 | 130.93 | 130.93 | 130.93 | -0.12% | 47,578 |
| Aug 4, 2025 | 130.19 | 131.16 | 130.19 | 131.09 | 131.09 | 1.11% | 36,647 |
| Aug 1, 2025 | 132.31 | 132.31 | 128.99 | 129.65 | 129.65 | -2.84% | 67,641 |
| Jul 31, 2025 | 134.17 | 134.47 | 133.22 | 133.44 | 133.44 | 0.17% | 29,326 |
| Jul 30, 2025 | 132.54 | 133.55 | 132.54 | 133.22 | 133.22 | 0.46% | 22,092 |
| Jul 29, 2025 | 132.91 | 133.31 | 132.61 | 132.61 | 132.61 | 0.42% | 40,250 |
| Jul 28, 2025 | 131.91 | 132.21 | 131.85 | 132.06 | 132.06 | 0.81% | 44,238 |
| Jul 25, 2025 | 130.75 | 131.10 | 130.74 | 131.00 | 131.00 | 0.10% | 28,710 |
| Jul 24, 2025 | 130.95 | 131.20 | 130.59 | 130.87 | 130.87 | 0.21% | 33,983 |
| Jul 23, 2025 | 130.35 | 130.76 | 130.30 | 130.59 | 130.59 | 0.84% | 23,050 |
| Jul 22, 2025 | 129.98 | 130.04 | 129.48 | 129.50 | 129.50 | -0.67% | 40,693 |
| Jul 21, 2025 | 130.47 | 130.62 | 130.19 | 130.38 | 130.38 | 0.18% | 31,884 |
| Jul 18, 2025 | 130.79 | 130.79 | 130.15 | 130.15 | 130.15 | -0.38% | 16,742 |
| Jul 17, 2025 | 130.38 | 130.67 | 130.06 | 130.65 | 130.65 | 1.89% | 29,098 |
| Jul 16, 2025 | 129.15 | 130.09 | 128.23 | 128.23 | 128.23 | -1.28% | 32,500 |
| Jul 15, 2025 | 129.74 | 130.02 | 129.63 | 129.89 | 129.89 | 0.60% | 22,080 |
| Jul 14, 2025 | 128.70 | 129.12 | 128.52 | 129.12 | 129.12 | 0.19% | 28,227 |
| Jul 11, 2025 | 129.42 | 129.42 | 128.66 | 128.87 | 128.87 | -0.58% | 48,772 |
| Jul 10, 2025 | 128.76 | 129.62 | 128.76 | 129.62 | 129.62 | 0.68% | 17,711 |
| Jul 9, 2025 | 128.31 | 129.12 | 128.20 | 128.75 | 128.75 | 0.28% | 25,510 |
| Jul 8, 2025 | 128.19 | 128.70 | 128.08 | 128.39 | 128.39 | 0.05% | 38,663 |
| Jul 7, 2025 | 128.19 | 128.69 | 128.09 | 128.33 | 128.33 | 0.32% | 30,814 |
| Jul 4, 2025 | 128.17 | 128.17 | 127.74 | 127.92 | 127.92 | -0.70% | 21,745 |
| Jul 3, 2025 | 127.89 | 128.84 | 127.73 | 128.82 | 128.82 | 0.96% | 38,046 |
| Jul 2, 2025 | 127.88 | 127.88 | 127.43 | 127.60 | 127.60 | 0.25% | 14,837 |
| Jul 1, 2025 | 127.52 | 127.71 | 126.80 | 127.28 | 127.28 | -0.13% | 31,741 |
| Jun 30, 2025 | 127.85 | 127.93 | 127.45 | 127.45 | 127.45 | -0.23% | 22,179 |
| Jun 27, 2025 | 127.38 | 127.76 | 127.14 | 127.74 | 127.74 | 0.67% | 22,786 |
| Jun 26, 2025 | 126.71 | 127.03 | 126.36 | 126.89 | 126.89 | 0.05% | 27,141 |
| Jun 25, 2025 | 127.31 | 127.37 | 126.81 | 126.83 | 126.83 | 0.02% | 20,036 |
| Jun 24, 2025 | 127.05 | 127.05 | 126.66 | 126.81 | 126.81 | 1.00% | 20,554 |
| Jun 23, 2025 | 125.35 | 126.00 | 125.35 | 125.55 | 125.55 | -0.14% | 26,562 |