Vanguard FTSE All-World UCITS ETF (BIT:VWRL)
Italy · Delayed Price · Currency is EUR 133.43
+0.02 (0.01%)
At close: Aug 18, 2025, 5:30 PM CET
BIT:VWRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 133.11 | 133.24 | 132.07 | 132.72 | - | -0.47% | 12,487 |
| Aug 19, 2025 | 133.39 | 133.75 | 133.29 | 133.35 | - | -0.06% | 2,161 |
| Aug 18, 2025 | 133.24 | 133.49 | 133.08 | 133.43 | - | 0.01% | 6,418 |
| Aug 14, 2025 | 133.26 | 133.66 | 132.99 | 133.41 | - | 0.32% | 7,210 |
| Aug 13, 2025 | 133.07 | 133.51 | 132.93 | 132.98 | - | 0.25% | 8,722 |
| Aug 12, 2025 | 132.57 | 132.88 | 132.20 | 132.65 | - | 0.01% | 12,546 |
| Aug 11, 2025 | 132.42 | 132.69 | 132.15 | 132.64 | - | 0.63% | 3,661 |
| Aug 8, 2025 | 131.64 | 132.14 | 131.64 | 131.81 | - | 0.18% | 130,351 |
| Aug 7, 2025 | 131.33 | 132.22 | 131.26 | 131.57 | - | 0.37% | 6,466 |
| Aug 6, 2025 | 131.53 | 131.65 | 130.80 | 131.08 | - | 0.11% | 4,988 |
| Aug 5, 2025 | 132.06 | 132.15 | 130.93 | 130.93 | - | -0.12% | 8,878 |
| Aug 4, 2025 | 130.19 | 131.16 | 130.19 | 131.09 | - | 1.11% | 8,577 |
| Aug 1, 2025 | 132.31 | 132.31 | 128.99 | 129.65 | - | -2.84% | 8,294 |
| Jul 31, 2025 | 134.17 | 134.47 | 133.22 | 133.44 | - | 0.17% | 8,633 |
| Jul 30, 2025 | 132.54 | 133.55 | 132.54 | 133.22 | - | 0.46% | 2,534 |
| Jul 29, 2025 | 132.91 | 133.31 | 132.61 | 132.61 | - | 0.42% | 6,140 |
| Jul 28, 2025 | 131.91 | 132.21 | 131.85 | 132.06 | - | 0.81% | 7,001 |
| Jul 25, 2025 | 130.75 | 131.10 | 130.74 | 131.00 | - | 0.10% | 5,226 |
| Jul 24, 2025 | 130.95 | 131.20 | 130.59 | 130.87 | - | 0.21% | 1,909 |
| Jul 23, 2025 | 130.35 | 130.76 | 130.30 | 130.59 | - | 0.84% | 4,517 |
| Jul 22, 2025 | 129.98 | 130.04 | 129.48 | 129.50 | - | -0.67% | 6,592 |
| Jul 21, 2025 | 130.47 | 130.62 | 130.19 | 130.38 | - | 0.18% | 8,430 |
| Jul 18, 2025 | 130.79 | 130.79 | 130.15 | 130.15 | - | -0.38% | 5,148 |
| Jul 17, 2025 | 130.38 | 130.67 | 130.06 | 130.65 | - | 1.89% | 5,227 |
| Jul 16, 2025 | 129.15 | 130.09 | 128.23 | 128.23 | - | -1.28% | 5,858 |
| Jul 15, 2025 | 129.74 | 130.02 | 129.63 | 129.89 | - | 0.60% | 8,475 |
| Jul 14, 2025 | 128.70 | 129.12 | 128.52 | 129.12 | - | 0.19% | 2,011 |
| Jul 11, 2025 | 129.42 | 129.42 | 128.66 | 128.87 | - | -0.58% | 1,814 |
| Jul 10, 2025 | 128.76 | 129.62 | 128.76 | 129.62 | - | 0.68% | 745 |
| Jul 9, 2025 | 128.31 | 129.12 | 128.20 | 128.75 | - | 0.28% | 4,476 |
| Jul 8, 2025 | 128.19 | 128.70 | 128.08 | 128.39 | - | 0.05% | 24,418 |
| Jul 7, 2025 | 128.19 | 128.69 | 128.09 | 128.33 | - | 0.32% | 5,593 |
| Jul 4, 2025 | 128.17 | 128.17 | 127.74 | 127.92 | - | -0.70% | 4,136 |
| Jul 3, 2025 | 127.89 | 128.84 | 127.73 | 128.82 | - | 0.96% | 2,920 |
| Jul 2, 2025 | 127.88 | 127.88 | 127.43 | 127.60 | - | 0.25% | 5,622 |
| Jul 1, 2025 | 127.52 | 127.71 | 126.80 | 127.28 | - | -0.13% | 5,280 |
| Jun 30, 2025 | 127.85 | 127.93 | 127.45 | 127.45 | - | -0.23% | 9,022 |
| Jun 27, 2025 | 127.38 | 127.76 | 127.14 | 127.74 | - | 0.67% | 3,409 |
| Jun 26, 2025 | 126.71 | 127.03 | 126.36 | 126.89 | - | 0.05% | 6,706 |
| Jun 25, 2025 | 127.31 | 127.37 | 126.81 | 126.83 | - | 0.02% | 824 |
| Jun 24, 2025 | 127.05 | 127.05 | 126.66 | 126.81 | - | 1.00% | 2,012 |
| Jun 23, 2025 | 125.35 | 126.00 | 125.35 | 125.55 | - | -0.14% | 2,109 |
| Jun 20, 2025 | 125.77 | 126.42 | 125.60 | 125.72 | - | 0.26% | 6,009 |
| Jun 19, 2025 | 126.09 | 126.09 | 125.39 | 125.39 | - | -1.42% | 1,272 |
| Jun 18, 2025 | 127.20 | 127.54 | 127.07 | 127.20 | - | -0.11% | 16,933 |
| Jun 17, 2025 | 127.06 | 127.48 | 126.80 | 127.34 | - | -0.26% | 1,897 |
| Jun 16, 2025 | 127.04 | 127.70 | 126.89 | 127.67 | - | 0.46% | 5,427 |
| Jun 13, 2025 | 126.51 | 127.60 | 126.33 | 127.09 | - | -0.48% | 7,682 |
| Jun 12, 2025 | 127.91 | 127.91 | 126.72 | 127.70 | - | -0.85% | 4,642 |
| Jun 11, 2025 | 129.20 | 129.22 | 128.79 | 128.79 | - | 0.05% | 8,686 |