Vanguard FTSE All-World UCITS ETF (AMS:VWRL)
Netherlands · Delayed Price · Currency is EUR 136.40
+0.16 (0.12%)
Sep 22, 2025, 5:35 PM CET
AMS:VWRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 136.48 | 136.54 | 135.88 | 136.40 | 136.40 | 0.12% | 33,220 |
| Sep 19, 2025 | 135.88 | 136.54 | 135.72 | 136.24 | 136.24 | 0.09% | 18,093 |
| Sep 18, 2025 | 135.52 | 136.36 | 135.34 | 136.12 | 136.12 | 0.75% | 27,708 |
| Sep 17, 2025 | 135.26 | 135.42 | 135.00 | 135.10 | 135.10 | 0.04% | 34,416 |
| Sep 16, 2025 | 136.08 | 136.22 | 135.00 | 135.04 | 135.04 | -0.74% | 24,222 |
| Sep 15, 2025 | 136.06 | 136.28 | 135.76 | 136.04 | 136.04 | 0.10% | 34,322 |
| Sep 12, 2025 | 135.76 | 136.14 | 135.58 | 135.90 | 135.90 | 0.07% | 24,878 |
| Sep 11, 2025 | 135.38 | 135.80 | 135.10 | 135.80 | 135.80 | 0.71% | 28,960 |
| Sep 10, 2025 | 135.20 | 135.40 | 134.82 | 134.84 | 134.84 | 0.52% | 37,533 |
| Sep 9, 2025 | 133.92 | 134.28 | 133.82 | 134.14 | 134.14 | 0.06% | 31,356 |
| Sep 8, 2025 | 133.94 | 134.08 | 133.62 | 134.06 | 134.06 | 0.72% | 32,742 |
| Sep 5, 2025 | 134.46 | 134.50 | 132.68 | 133.10 | 133.10 | -0.58% | 32,281 |
| Sep 4, 2025 | 133.44 | 133.96 | 133.40 | 133.88 | 133.88 | 0.71% | 30,918 |
| Sep 3, 2025 | 133.06 | 133.46 | 132.86 | 132.94 | 132.94 | 0.61% | 30,719 |
| Sep 2, 2025 | 133.28 | 133.38 | 132.08 | 132.14 | 132.14 | -1.00% | 35,439 |
| Sep 1, 2025 | 133.16 | 133.48 | 133.06 | 133.48 | 133.48 | 0.29% | 26,354 |
| Aug 29, 2025 | 134.18 | 134.20 | 132.94 | 133.10 | 133.10 | -0.75% | 26,280 |
| Aug 28, 2025 | 134.44 | 134.62 | 133.78 | 134.10 | 134.10 | -0.24% | 25,842 |
| Aug 27, 2025 | 134.24 | 134.58 | 134.12 | 134.42 | 134.42 | 0.64% | 30,061 |
| Aug 26, 2025 | 133.80 | 133.82 | 133.38 | 133.56 | 133.56 | -0.24% | 25,457 |
| Aug 25, 2025 | 133.66 | 133.90 | 133.50 | 133.88 | 133.88 | -0.03% | 39,787 |
| Aug 22, 2025 | 133.10 | 134.18 | 133.06 | 133.92 | 133.92 | 0.65% | 25,389 |
| Aug 21, 2025 | 133.10 | 133.24 | 132.42 | 133.06 | 133.06 | 0.29% | 22,294 |
| Aug 20, 2025 | 133.12 | 133.26 | 132.02 | 132.68 | 132.68 | -0.52% | 34,403 |
| Aug 19, 2025 | 133.40 | 133.78 | 133.18 | 133.38 | 133.38 | -0.01% | 20,482 |
| Aug 18, 2025 | 133.28 | 133.58 | 133.02 | 133.40 | 133.40 | 0.23% | 27,909 |
| Aug 15, 2025 | 134.00 | 134.02 | 133.00 | 133.10 | 133.10 | -0.27% | 25,812 |
| Aug 14, 2025 | 133.22 | 133.68 | 132.96 | 133.46 | 133.46 | 0.38% | 39,784 |
| Aug 13, 2025 | 133.02 | 133.50 | 132.90 | 132.96 | 132.96 | 0.23% | 36,387 |
| Aug 12, 2025 | 132.58 | 132.90 | 132.14 | 132.66 | 132.66 | 0.05% | 34,309 |
| Aug 11, 2025 | 132.36 | 132.76 | 132.12 | 132.60 | 132.60 | 0.62% | 29,430 |
| Aug 8, 2025 | 131.62 | 132.16 | 131.60 | 131.78 | 131.78 | 0.20% | 44,312 |
| Aug 7, 2025 | 131.34 | 132.30 | 131.28 | 131.52 | 131.52 | 0.27% | 29,820 |
| Aug 6, 2025 | 131.58 | 131.70 | 130.60 | 131.16 | 131.16 | 0.15% | 36,102 |
| Aug 5, 2025 | 132.00 | 132.24 | 130.92 | 130.96 | 130.96 | -0.18% | 47,578 |
| Aug 4, 2025 | 130.20 | 131.20 | 130.20 | 131.20 | 131.20 | 1.16% | 36,647 |
| Aug 1, 2025 | 132.30 | 132.32 | 129.00 | 129.70 | 129.70 | -2.82% | 67,641 |
| Jul 31, 2025 | 134.12 | 134.60 | 133.14 | 133.46 | 133.46 | 0.17% | 29,326 |
| Jul 30, 2025 | 132.70 | 133.58 | 132.50 | 133.24 | 133.24 | 0.42% | 22,092 |
| Jul 29, 2025 | 132.94 | 133.38 | 132.68 | 132.68 | 132.68 | 0.41% | 40,250 |
| Jul 28, 2025 | 131.92 | 132.24 | 131.80 | 132.14 | 132.14 | 0.89% | 44,238 |
| Jul 25, 2025 | 130.78 | 131.14 | 130.60 | 130.98 | 130.98 | 0.08% | 28,710 |
| Jul 24, 2025 | 130.94 | 131.24 | 130.60 | 130.88 | 130.88 | 0.14% | 33,983 |
| Jul 23, 2025 | 130.36 | 130.88 | 130.30 | 130.70 | 130.70 | 0.88% | 23,050 |
| Jul 22, 2025 | 129.98 | 130.18 | 129.42 | 129.56 | 129.56 | -0.63% | 40,693 |
| Jul 21, 2025 | 130.52 | 130.66 | 130.20 | 130.38 | 130.38 | 0.14% | 31,884 |
| Jul 18, 2025 | 130.76 | 130.78 | 130.10 | 130.20 | 130.20 | -0.35% | 16,742 |
| Jul 17, 2025 | 130.34 | 130.68 | 130.02 | 130.66 | 130.66 | 1.89% | 29,098 |
| Jul 16, 2025 | 129.14 | 130.10 | 128.24 | 128.24 | 128.24 | -1.26% | 32,500 |
| Jul 15, 2025 | 129.74 | 130.10 | 129.60 | 129.88 | 129.88 | 0.65% | 22,080 |