Vanguard FTSE All-World UCITS ETF (AMS:VWRL)
Netherlands · Delayed Price · Currency is EUR 161.68
+1.58 (0.99%)
Sep 11, 2026, 5:39 PM CET
AMS:VWRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 160.80 | 161.94 | 160.60 | 161.68 | 161.68 | 0.99% | 18,294 |
| Sep 10, 2026 | 161.36 | 161.40 | 159.72 | 160.10 | 160.10 | -0.62% | 18,839 |
| Sep 9, 2026 | 162.04 | 162.18 | 160.80 | 161.10 | 161.10 | -0.78% | 31,422 |
| Sep 8, 2026 | 162.42 | 162.78 | 162.06 | 162.36 | 162.36 | -0.11% | 59,817 |
| Sep 7, 2026 | 162.96 | 163.08 | 162.50 | 162.54 | 162.54 | -0.02% | 18,658 |
| Sep 4, 2026 | 162.76 | 163.24 | 162.58 | 162.58 | 162.58 | -0.12% | 19,567 |
| Sep 3, 2026 | 161.46 | 162.78 | 161.40 | 162.78 | 162.78 | 0.71% | 20,917 |
| Sep 2, 2026 | 161.12 | 161.78 | 160.34 | 161.64 | 161.64 | 0.15% | 40,527 |
| Sep 1, 2026 | 162.26 | 162.44 | 161.04 | 161.40 | 161.40 | -0.06% | 37,456 |
| Aug 31, 2026 | 162.48 | 162.60 | 161.50 | 161.50 | 161.50 | -1.05% | 33,997 |
| Aug 28, 2026 | 162.48 | 163.36 | 162.30 | 163.22 | 163.22 | 0.80% | 28,936 |
| Aug 27, 2026 | 161.84 | 162.14 | 161.50 | 161.92 | 161.92 | 0.37% | 19,323 |
| Aug 26, 2026 | 161.40 | 161.80 | 161.18 | 161.32 | 161.32 | 0.15% | 18,797 |
| Aug 25, 2026 | 161.16 | 161.54 | 160.68 | 161.08 | 161.08 | 0.37% | 26,210 |
| Aug 24, 2026 | 160.50 | 160.90 | 160.10 | 160.48 | 160.48 | -0.40% | 32,003 |
| Aug 21, 2026 | 160.44 | 161.12 | 160.44 | 161.12 | 161.12 | 0.39% | 26,008 |
| Aug 20, 2026 | 161.10 | 161.20 | 159.88 | 160.50 | 160.50 | -0.50% | 29,253 |
| Aug 19, 2026 | 161.42 | 161.98 | 161.02 | 161.30 | 161.30 | -0.28% | 26,245 |
| Aug 18, 2026 | 162.62 | 162.76 | 161.66 | 161.76 | 161.76 | -1.23% | 34,662 |
| Aug 17, 2026 | 164.00 | 164.08 | 163.58 | 163.78 | 163.78 | 0.10% | 25,843 |
| Aug 14, 2026 | 164.40 | 164.56 | 163.58 | 163.62 | 163.62 | -0.43% | 27,080 |
| Aug 13, 2026 | 164.00 | 164.86 | 163.84 | 164.32 | 164.32 | 0.48% | 28,449 |
| Aug 12, 2026 | 163.34 | 163.90 | 163.20 | 163.54 | 163.54 | 0.20% | 49,839 |
| Aug 11, 2026 | 163.26 | 163.80 | 163.12 | 163.22 | 163.22 | - | 23,072 |
| Aug 10, 2026 | 163.28 | 163.40 | 162.90 | 163.22 | 163.22 | 0.02% | 26,238 |
| Aug 7, 2026 | 162.66 | 163.78 | 162.50 | 163.18 | 163.18 | 0.37% | 25,512 |
| Aug 6, 2026 | 162.52 | 162.92 | 162.18 | 162.58 | 162.58 | -0.12% | 20,464 |
| Aug 5, 2026 | 163.26 | 163.68 | 162.70 | 162.78 | 162.78 | 0.32% | 27,058 |
| Aug 4, 2026 | 160.90 | 162.36 | 160.48 | 162.26 | 162.26 | 1.45% | 32,455 |
| Aug 3, 2026 | 159.24 | 159.96 | 158.64 | 159.94 | 159.94 | 1.33% | 105,405 |
| Jul 31, 2026 | 158.64 | 159.20 | 157.44 | 157.84 | 157.84 | 0.54% | 19,674 |
| Jul 30, 2026 | 156.34 | 157.48 | 155.90 | 157.00 | 157.00 | -0.22% | 43,375 |
| Jul 29, 2026 | 158.58 | 158.82 | 156.94 | 157.34 | 157.34 | -0.84% | 23,352 |
| Jul 28, 2026 | 158.20 | 158.68 | 157.76 | 158.68 | 158.68 | 0.24% | 31,152 |
| Jul 27, 2026 | 159.82 | 160.10 | 158.24 | 158.30 | 158.30 | -0.52% | 37,770 |
| Jul 24, 2026 | 158.38 | 159.30 | 158.24 | 159.12 | 159.12 | 0.54% | 36,940 |
| Jul 23, 2026 | 159.58 | 159.96 | 158.08 | 158.26 | 158.26 | -1.20% | 28,615 |
| Jul 22, 2026 | 159.44 | 160.30 | 159.28 | 160.18 | 160.18 | 0.10% | 30,739 |
| Jul 21, 2026 | 159.44 | 160.04 | 159.10 | 160.02 | 160.02 | 0.63% | 19,572 |
| Jul 20, 2026 | 158.30 | 159.54 | 158.20 | 159.02 | 159.02 | 0.35% | 30,654 |
| Jul 17, 2026 | 158.00 | 158.74 | 157.46 | 158.46 | 158.46 | -1.16% | 61,835 |
| Jul 16, 2026 | 160.20 | 160.36 | 159.32 | 160.32 | 160.32 | -0.20% | 36,882 |
| Jul 15, 2026 | 161.04 | 161.24 | 160.40 | 160.64 | 160.64 | 0.11% | 21,602 |
| Jul 14, 2026 | 160.02 | 160.62 | 159.70 | 160.46 | 160.46 | -0.12% | 24,610 |
| Jul 13, 2026 | 160.26 | 160.72 | 159.98 | 160.66 | 160.66 | -0.25% | 23,997 |
| Jul 10, 2026 | 160.42 | 161.16 | 160.26 | 161.06 | 161.06 | 0.44% | 16,398 |
| Jul 9, 2026 | 159.78 | 160.48 | 159.26 | 160.36 | 160.36 | 1.08% | 45,907 |
| Jul 8, 2026 | 159.56 | 159.80 | 157.98 | 158.64 | 158.64 | -0.63% | 21,637 |
| Jul 7, 2026 | 160.64 | 160.86 | 159.60 | 159.64 | 159.64 | -1.13% | 25,194 |
| Jul 6, 2026 | 160.98 | 161.46 | 160.72 | 161.46 | 161.46 | 0.49% | 30,294 |