Vanguard FTSE All-World UCITS ETF (LON:VWRA)
London · Delayed Price · Currency is GBP · Price in USD 158.50
-0.72 (-0.45%)
Aug 29, 2025, 4:35 PM BST
LON:VWRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 159.38 | 159.42 | 158.32 | 158.64 | 158.64 | -0.36% | 76,679 |
| Aug 28, 2025 | 159.36 | 159.74 | 159.02 | 159.22 | 159.22 | 0.23% | 161,568 |
| Aug 27, 2025 | 158.82 | 159.09 | 158.36 | 158.86 | 158.86 | 0.28% | 82,914 |
| Aug 26, 2025 | 174.90 | 174.90 | 157.88 | 158.42 | 158.42 | -0.90% | 222,960 |
| Aug 22, 2025 | 156.98 | 159.86 | 156.90 | 159.86 | 159.86 | 1.47% | 56,662 |
| Aug 21, 2025 | 159.00 | 159.00 | 156.88 | 157.54 | 157.54 | -0.01% | 55,409 |
| Aug 20, 2025 | 157.72 | 158.06 | 156.82 | 157.56 | 157.56 | -0.59% | 89,090 |
| Aug 19, 2025 | 168.02 | 168.02 | 158.20 | 158.50 | 158.50 | -0.01% | 57,314 |
| Aug 18, 2025 | 158.74 | 159.18 | 158.34 | 158.52 | 158.52 | -0.11% | 66,499 |
| Aug 15, 2025 | 159.18 | 159.30 | 158.58 | 158.70 | 158.70 | 0.28% | 218,108 |
| Aug 14, 2025 | 158.60 | 158.88 | 157.96 | 158.26 | 158.26 | -0.26% | 109,696 |
| Aug 13, 2025 | 167.18 | 167.18 | 158.14 | 158.68 | 158.68 | 0.61% | 68,707 |
| Aug 12, 2025 | 171.42 | 171.42 | 156.32 | 157.72 | 157.72 | 0.66% | 58,330 |
| Aug 11, 2025 | 163.00 | 163.00 | 156.52 | 156.68 | 156.68 | 0.05% | 65,026 |
| Aug 8, 2025 | 156.20 | 156.84 | 156.10 | 156.60 | 156.60 | 0.49% | 101,545 |
| Aug 7, 2025 | 164.70 | 164.70 | 155.76 | 155.84 | 155.84 | 0.30% | 66,797 |
| Aug 6, 2025 | 163.60 | 163.60 | 154.66 | 155.38 | 155.38 | 0.67% | 94,472 |
| Aug 5, 2025 | 155.20 | 155.38 | 154.10 | 154.34 | 154.34 | -0.08% | 57,181 |
| Aug 4, 2025 | 161.64 | 161.64 | 153.22 | 154.46 | 154.46 | 1.29% | 88,836 |
| Aug 1, 2025 | 154.10 | 155.42 | 152.00 | 152.50 | 152.50 | -1.90% | 99,309 |
| Jul 31, 2025 | 156.48 | 156.72 | 155.20 | 155.46 | 155.46 | -0.12% | 85,929 |
| Jul 30, 2025 | 156.26 | 156.26 | 155.64 | 155.64 | 155.64 | -0.12% | 56,524 |
| Jul 29, 2025 | 165.72 | 165.72 | 155.80 | 155.82 | 155.82 | -0.33% | 68,543 |
| Jul 28, 2025 | 165.92 | 165.92 | 156.12 | 156.34 | 156.34 | -0.13% | 62,183 |
| Jul 25, 2025 | 156.56 | 156.58 | 156.14 | 156.54 | 156.54 | -0.23% | 39,832 |
| Jul 24, 2025 | 156.78 | 157.02 | 156.60 | 156.90 | 156.90 | 0.56% | 67,438 |
| Jul 23, 2025 | 155.82 | 156.22 | 155.68 | 156.02 | 156.02 | 0.80% | 79,975 |
| Jul 22, 2025 | 154.66 | 154.86 | 154.20 | 154.78 | 154.78 | -0.40% | 57,516 |
| Jul 21, 2025 | 154.72 | 155.44 | 154.60 | 155.40 | 155.40 | 0.56% | 31,868 |
| Jul 18, 2025 | 154.78 | 154.96 | 154.38 | 154.54 | 154.54 | 0.22% | 56,521 |
| Jul 17, 2025 | 153.76 | 154.22 | 153.38 | 154.20 | 154.20 | 1.02% | 54,339 |
| Jul 16, 2025 | 152.86 | 153.44 | 152.64 | 152.64 | 152.64 | -0.52% | 504,666 |
| Jul 15, 2025 | 160.00 | 160.00 | 153.36 | 153.44 | 153.44 | -0.14% | 56,962 |
| Jul 14, 2025 | 156.52 | 156.52 | 152.70 | 153.66 | 153.66 | 0.13% | 49,544 |
| Jul 11, 2025 | 169.10 | 169.10 | 153.14 | 153.46 | 153.46 | -0.44% | 47,267 |
| Jul 10, 2025 | 153.76 | 154.29 | 153.64 | 154.14 | 154.14 | 0.43% | 163,617 |
| Jul 9, 2025 | 153.14 | 154.00 | 153.02 | 153.48 | 153.48 | 0.30% | 45,599 |
| Jul 8, 2025 | 162.50 | 162.50 | 152.84 | 153.02 | 153.02 | -0.20% | 68,633 |
| Jul 7, 2025 | 153.36 | 153.74 | 153.22 | 153.32 | 153.32 | -0.10% | 76,879 |
| Jul 4, 2025 | 153.72 | 153.86 | 153.14 | 153.48 | 153.48 | -0.58% | 35,211 |
| Jul 3, 2025 | 153.60 | 154.38 | 153.34 | 154.38 | 154.38 | 0.84% | 92,301 |
| Jul 2, 2025 | 153.24 | 153.62 | 152.36 | 153.10 | 153.10 | 0.30% | 130,493 |
| Jul 1, 2025 | 155.50 | 155.50 | 152.30 | 152.64 | 152.64 | 0.12% | 95,860 |
| Jun 30, 2025 | 161.60 | 161.60 | 152.22 | 152.46 | 152.46 | - | 78,659 |
| Jun 27, 2025 | 153.88 | 153.88 | 151.80 | 152.46 | 152.46 | 0.83% | 100,231 |
| Jun 26, 2025 | 159.04 | 159.04 | 150.68 | 151.20 | 151.20 | 0.77% | 48,183 |
| Jun 25, 2025 | 150.40 | 150.50 | 150.04 | 150.04 | 150.04 | -0.03% | 30,610 |
| Jun 24, 2025 | 150.02 | 150.18 | 149.48 | 150.08 | 150.08 | 1.69% | 51,361 |
| Jun 23, 2025 | 146.86 | 147.80 | 146.40 | 147.58 | 147.58 | 0.08% | 52,153 |
| Jun 20, 2025 | 147.38 | 148.44 | 147.10 | 147.46 | 147.46 | 0.77% | 92,867 |