Vanguard FTSE All-World UCITS ETF (BIT:VWCE)
Italy · Delayed Price · Currency is EUR 136.24
+0.80 (0.59%)
At close: Aug 22, 2025, 5:30 PM CET
BIT:VWCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 135.48 | 136.59 | 135.48 | 136.24 | - | 0.59% | 23,620 |
| Aug 21, 2025 | 135.57 | 135.59 | 134.79 | 135.44 | - | 0.23% | 16,709 |
| Aug 20, 2025 | 135.51 | 135.65 | 134.41 | 135.13 | - | -0.46% | 22,203 |
| Aug 19, 2025 | 135.80 | 136.17 | 135.60 | 135.75 | - | -0.07% | 11,153 |
| Aug 18, 2025 | 135.70 | 135.95 | 135.47 | 135.85 | - | -0.01% | 43,439 |
| Aug 14, 2025 | 135.67 | 136.11 | 135.37 | 135.87 | - | 0.36% | 34,131 |
| Aug 13, 2025 | 135.46 | 135.91 | 135.30 | 135.38 | - | 0.23% | 11,866 |
| Aug 12, 2025 | 134.95 | 135.27 | 134.54 | 135.07 | - | 0.02% | 22,666 |
| Aug 11, 2025 | 134.81 | 135.15 | 134.53 | 135.04 | - | 0.58% | 14,387 |
| Aug 8, 2025 | 134.06 | 134.58 | 133.97 | 134.26 | - | 0.24% | 51,984 |
| Aug 7, 2025 | 133.71 | 134.68 | 133.65 | 133.94 | - | 0.31% | 18,942 |
| Aug 6, 2025 | 133.96 | 134.08 | 132.98 | 133.52 | - | 0.15% | 26,747 |
| Aug 5, 2025 | 134.41 | 134.56 | 133.31 | 133.32 | - | -0.10% | 35,807 |
| Aug 4, 2025 | 132.41 | 133.56 | 132.41 | 133.46 | - | 1.08% | 42,294 |
| Aug 1, 2025 | 134.73 | 134.73 | 131.40 | 132.03 | - | -2.81% | 67,692 |
| Jul 31, 2025 | 136.62 | 136.98 | 135.58 | 135.85 | - | 0.15% | 26,174 |
| Jul 30, 2025 | 134.99 | 135.99 | 134.83 | 135.65 | - | 0.42% | 25,099 |
| Jul 29, 2025 | 135.35 | 135.76 | 135.05 | 135.08 | - | 0.40% | 56,805 |
| Jul 28, 2025 | 134.30 | 134.60 | 134.21 | 134.54 | - | 0.87% | 18,943 |
| Jul 25, 2025 | 133.16 | 133.49 | 132.96 | 133.38 | - | 0.11% | 23,074 |
| Jul 24, 2025 | 133.41 | 133.60 | 133.05 | 133.23 | - | 0.14% | 19,224 |
| Jul 23, 2025 | 132.75 | 133.22 | 132.64 | 133.05 | - | 0.93% | 19,215 |
| Jul 22, 2025 | 132.32 | 132.52 | 131.79 | 131.83 | - | -0.63% | 27,631 |
| Jul 21, 2025 | 132.89 | 133.03 | 132.54 | 132.66 | - | 0.11% | 11,661 |
| Jul 18, 2025 | 133.15 | 133.15 | 132.49 | 132.52 | - | -0.37% | 23,964 |
| Jul 17, 2025 | 132.78 | 133.03 | 132.40 | 133.01 | - | 1.87% | 21,023 |
| Jul 16, 2025 | 131.46 | 132.42 | 130.57 | 130.57 | - | -1.27% | 31,443 |
| Jul 15, 2025 | 132.08 | 133.00 | 131.94 | 132.25 | - | 0.62% | 28,800 |
| Jul 14, 2025 | 131.01 | 131.47 | 130.80 | 131.43 | - | 0.18% | 10,866 |
| Jul 11, 2025 | 131.75 | 131.79 | 130.96 | 131.20 | - | -0.58% | 17,154 |
| Jul 10, 2025 | 131.08 | 131.97 | 131.03 | 131.97 | - | 0.68% | 19,557 |
| Jul 9, 2025 | 130.62 | 131.50 | 130.54 | 131.08 | - | 0.27% | 14,393 |
| Jul 8, 2025 | 130.49 | 131.02 | 130.40 | 130.73 | - | 0.05% | 15,134 |
| Jul 7, 2025 | 130.45 | 131.08 | 130.39 | 130.67 | - | 0.29% | 12,478 |
| Jul 4, 2025 | 130.53 | 130.55 | 130.08 | 130.29 | - | -0.69% | 13,428 |
| Jul 3, 2025 | 130.20 | 131.27 | 130.03 | 131.19 | - | 0.99% | 10,921 |
| Jul 2, 2025 | 130.07 | 130.13 | 129.50 | 129.90 | - | 0.22% | 13,844 |
| Jul 1, 2025 | 129.87 | 129.89 | 129.07 | 129.61 | - | -0.12% | 44,028 |
| Jun 30, 2025 | 130.15 | 130.26 | 129.75 | 129.77 | - | -0.23% | 20,013 |
| Jun 27, 2025 | 129.68 | 130.09 | 129.35 | 130.07 | - | 0.70% | 31,424 |
| Jun 26, 2025 | 128.97 | 129.33 | 128.62 | 129.16 | - | 0.07% | 12,559 |
| Jun 25, 2025 | 129.60 | 129.71 | 129.05 | 129.07 | - | -0.08% | 19,932 |
| Jun 24, 2025 | 129.29 | 129.37 | 128.80 | 129.17 | - | 0.97% | 22,285 |
| Jun 23, 2025 | 127.60 | 128.38 | 127.51 | 127.93 | - | -0.03% | 20,214 |
| Jun 20, 2025 | 128.04 | 128.82 | 127.70 | 127.97 | - | 0.26% | 72,219 |
| Jun 19, 2025 | 128.47 | 128.51 | 127.54 | 127.64 | - | -0.85% | 15,994 |
| Jun 18, 2025 | 128.76 | 129.19 | 128.48 | 128.74 | - | -0.05% | 12,526 |
| Jun 17, 2025 | 128.60 | 129.04 | 128.20 | 128.81 | - | -0.30% | 23,706 |
| Jun 16, 2025 | 128.58 | 129.27 | 128.42 | 129.20 | - | 0.46% | 25,907 |
| Jun 13, 2025 | 128.01 | 129.10 | 127.84 | 128.61 | - | -0.46% | 25,147 |