Vanguard FTSE All-World UCITS ETF (BIT:VWRL)
Italy · Delayed Price · Currency is EUR 134.20
+0.12 (0.09%)
At close: Sep 9, 2025
BIT:VWRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 134.00 | 134.24 | 133.88 | 134.20 | - | 0.09% | 5,863 |
| Sep 8, 2025 | 133.92 | 134.10 | 133.70 | 134.08 | - | 0.72% | 2,766 |
| Sep 5, 2025 | 134.54 | 134.54 | 132.70 | 133.12 | - | -0.60% | 10,727 |
| Sep 4, 2025 | 133.43 | 133.93 | 133.42 | 133.93 | - | 0.74% | 5,735 |
| Sep 3, 2025 | 133.12 | 133.41 | 132.88 | 132.94 | - | 0.60% | 5,424 |
| Sep 2, 2025 | 133.28 | 133.33 | 132.12 | 132.15 | - | -0.94% | 24,615 |
| Sep 1, 2025 | 133.13 | 133.43 | 133.09 | 133.41 | - | 0.26% | 1,421 |
| Aug 29, 2025 | 134.15 | 134.15 | 132.97 | 133.07 | - | -0.72% | 3,117 |
| Aug 28, 2025 | 134.37 | 134.52 | 133.92 | 134.04 | - | -0.25% | 3,088 |
| Aug 27, 2025 | 134.30 | 134.55 | 134.25 | 134.37 | - | 0.61% | 4,802 |
| Aug 26, 2025 | 133.60 | 133.73 | 133.44 | 133.55 | - | -0.22% | 1,888 |
| Aug 25, 2025 | 133.61 | 133.88 | 133.51 | 133.85 | - | 0.01% | 9,699 |
| Aug 22, 2025 | 133.07 | 134.12 | 133.07 | 133.84 | - | 0.63% | 7,370 |
| Aug 21, 2025 | 133.12 | 133.12 | 132.46 | 133.00 | - | 0.21% | 2,438 |
| 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 |