Vanguard Total World Stock ETF (LON:0LMN)
London · Delayed Price · Currency is GBP · Price in USD 134.02
+0.08 (0.06%)
At close: Sep 5, 2025
LON:0LMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 135.10 | 135.29 | 133.74 | 134.02 | 134.02 | 0.06% | 14,376 |
| Sep 4, 2025 | 133.47 | 133.94 | 133.27 | 133.94 | 133.94 | 0.78% | 6,107 |
| Sep 3, 2025 | 132.91 | 133.41 | 132.80 | 132.91 | 132.91 | 0.36% | 8,668 |
| Sep 2, 2025 | 133.85 | 133.85 | 131.89 | 132.43 | 132.43 | -0.94% | 10,027 |
| Aug 29, 2025 | 134.00 | 134.16 | 133.45 | 133.68 | 133.68 | -0.58% | 10,711 |
| Aug 28, 2025 | 134.20 | 134.47 | 133.96 | 134.47 | 134.47 | 0.38% | 7,649 |
| Aug 27, 2025 | 133.96 | 134.00 | 133.41 | 133.96 | 133.96 | 0.28% | 6,562 |
| Aug 26, 2025 | 133.60 | 133.71 | 133.34 | 133.59 | 133.59 | -0.27% | 4,220 |
| Aug 25, 2025 | 134.00 | 134.24 | 133.92 | 133.95 | 133.95 | -0.46% | 7,171 |
| Aug 22, 2025 | 132.14 | 134.64 | 132.14 | 134.57 | 134.57 | 1.75% | 7,595 |
| Aug 21, 2025 | 132.35 | 132.52 | 131.94 | 132.25 | 132.25 | -0.09% | 4,348 |
| Aug 20, 2025 | 132.90 | 132.91 | 131.88 | 132.37 | 132.37 | -0.33% | 18,414 |
| Aug 19, 2025 | 133.44 | 133.66 | 132.71 | 132.81 | 132.81 | -0.38% | 8,859 |
| Aug 18, 2025 | 133.38 | 133.45 | 133.21 | 133.31 | 133.31 | -0.16% | 8,959 |
| Aug 15, 2025 | 133.79 | 133.86 | 133.25 | 133.52 | 133.52 | 0.23% | 6,382 |
| Aug 14, 2025 | 133.09 | 133.40 | 132.93 | 133.21 | 133.21 | -0.18% | 4,288 |
| Aug 13, 2025 | 133.50 | 133.74 | 133.30 | 133.45 | 133.45 | 0.41% | 8,343 |
| Aug 12, 2025 | 131.99 | 132.91 | 131.84 | 132.91 | 132.91 | 1.05% | 17,818 |
| Aug 11, 2025 | 131.81 | 131.97 | 131.52 | 131.52 | 131.52 | -0.29% | 13,617 |
| Aug 8, 2025 | 131.10 | 131.91 | 131.10 | 131.91 | 131.91 | 0.95% | 8,607 |
| Aug 7, 2025 | 131.50 | 131.88 | 130.61 | 130.67 | 130.67 | -0.11% | 62,949 |
| Aug 6, 2025 | 130.36 | 130.83 | 130.10 | 130.81 | 130.81 | 0.51% | 4,549 |
| Aug 5, 2025 | 130.46 | 130.62 | 129.71 | 130.15 | 130.15 | 0.12% | 6,889 |
| Aug 4, 2025 | 128.81 | 130.11 | 128.81 | 130.00 | 130.00 | 1.63% | 87,685 |
| Aug 1, 2025 | 129.37 | 129.37 | 127.79 | 127.92 | 127.92 | -1.56% | 16,899 |
| Jul 31, 2025 | 131.74 | 131.74 | 129.95 | 129.95 | 129.95 | -0.98% | 8,559 |
| Jul 30, 2025 | 131.09 | 131.23 | 130.87 | 131.23 | 131.23 | 0.09% | 7,200 |
| Jul 29, 2025 | 131.52 | 131.83 | 131.00 | 131.11 | 131.11 | -0.05% | 11,128 |
| Jul 28, 2025 | 132.92 | 132.92 | 131.11 | 131.17 | 131.17 | -0.60% | 27,245 |
| Jul 25, 2025 | 132.00 | 132.00 | 131.42 | 131.96 | 131.96 | -0.02% | 20,161 |
| Jul 24, 2025 | 131.93 | 132.06 | 131.77 | 131.98 | 131.98 | 0.11% | 3,858 |
| Jul 23, 2025 | 131.50 | 131.84 | 131.13 | 131.84 | 131.84 | 1.11% | 8,767 |
| Jul 22, 2025 | 130.27 | 130.49 | 129.81 | 130.39 | 130.39 | -0.18% | 2,870 |
| Jul 21, 2025 | 130.28 | 130.84 | 130.21 | 130.63 | 130.63 | 0.64% | 8,487 |
| Jul 18, 2025 | 130.00 | 130.49 | 129.74 | 129.81 | 129.81 | -0.03% | 6,529 |
| Jul 17, 2025 | 129.31 | 129.90 | 129.20 | 129.85 | 129.85 | 0.59% | 5,088 |
| Jul 16, 2025 | 129.15 | 129.31 | 128.39 | 129.09 | 129.09 | -0.05% | 10,759 |
| Jul 15, 2025 | 130.00 | 130.06 | 128.96 | 129.16 | 129.16 | -0.25% | 1,569 |
| Jul 14, 2025 | 129.15 | 129.49 | 128.94 | 129.49 | 129.49 | 0.08% | 8,066 |
| Jul 11, 2025 | 129.59 | 129.59 | 129.03 | 129.39 | 129.39 | -0.48% | 31,872 |
| Jul 10, 2025 | 129.61 | 130.03 | 129.34 | 130.01 | 130.01 | 0.43% | 6,489 |
| Jul 9, 2025 | 129.38 | 129.58 | 128.98 | 129.46 | 129.46 | 0.32% | 4,000 |
| Jul 8, 2025 | 129.49 | 129.49 | 128.66 | 129.05 | 129.05 | 0.30% | 13,047 |
| Jul 7, 2025 | 129.34 | 129.74 | 128.45 | 128.66 | 128.66 | -0.91% | 12,411 |
| Jul 3, 2025 | 129.39 | 129.95 | 129.33 | 129.84 | 129.84 | 0.74% | 13,930 |
| Jul 2, 2025 | 128.89 | 128.89 | 128.24 | 128.89 | 128.89 | 0.16% | 2,430 |
| Jul 1, 2025 | 128.28 | 128.72 | 128.13 | 128.68 | 128.68 | 0.42% | 7,572 |
| Jun 30, 2025 | 128.50 | 128.66 | 127.99 | 128.14 | 128.14 | 0.29% | 6,533 |
| Jun 27, 2025 | 128.00 | 128.37 | 127.68 | 127.77 | 127.77 | 0.27% | 7,910 |
| Jun 26, 2025 | 126.37 | 127.43 | 126.37 | 127.43 | 127.43 | 1.00% | 14,342 |