Vanguard FTSE All-World UCITS ETF (LON:VWRA)
London · Delayed Price · Currency is GBP · Price in USD 167.08
-1.06 (-0.63%)
Apr 2, 2026, 4:48 PM GMT
LON:VWRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 166.00 | 167.86 | 164.20 | 167.08 | 167.08 | -0.63% | 140,446 |
| Apr 1, 2026 | 167.62 | 168.65 | 166.68 | 168.14 | 168.14 | 2.86% | 137,193 |
| Mar 31, 2026 | 161.98 | 165.00 | 161.70 | 163.46 | 163.46 | 0.59% | 173,417 |
| Mar 30, 2026 | 162.12 | 163.26 | 161.48 | 162.50 | 162.50 | 0.06% | 174,294 |
| Mar 27, 2026 | 164.60 | 164.70 | 161.63 | 162.40 | 162.40 | -1.47% | 145,224 |
| Mar 26, 2026 | 166.16 | 166.28 | 164.42 | 164.82 | 164.82 | -1.54% | 135,184 |
| Mar 25, 2026 | 167.26 | 168.12 | 166.30 | 167.40 | 167.40 | 0.79% | 177,219 |
| Mar 24, 2026 | 166.46 | 166.66 | 164.50 | 166.08 | 166.08 | -0.08% | 286,330 |
| Mar 23, 2026 | 163.00 | 170.00 | 161.50 | 166.22 | 166.22 | 0.80% | 847,084 |
| Mar 20, 2026 | 167.54 | 167.84 | 163.86 | 164.90 | 164.90 | -0.94% | 257,626 |
| Mar 19, 2026 | 167.22 | 167.52 | 165.38 | 166.46 | 166.46 | -1.51% | 289,198 |
| Mar 18, 2026 | 171.36 | 171.54 | 168.82 | 169.02 | 169.02 | -0.82% | 780,731 |
| Mar 17, 2026 | 169.08 | 171.20 | 168.92 | 170.42 | 170.42 | 0.76% | 175,175 |
| Mar 16, 2026 | 168.18 | 170.20 | 167.80 | 169.14 | 169.14 | 0.79% | 357,109 |
| Mar 13, 2026 | 167.80 | 170.16 | 167.24 | 167.82 | 167.82 | -0.91% | 169,248 |
| Mar 12, 2026 | 170.60 | 171.04 | 168.50 | 169.36 | 169.36 | -1.11% | 151,575 |
| Mar 11, 2026 | 171.86 | 172.30 | 170.68 | 171.26 | 171.26 | -1.03% | 133,249 |
| Mar 10, 2026 | 172.62 | 173.28 | 171.16 | 173.04 | 173.04 | 1.90% | 229,014 |
| Mar 9, 2026 | 167.92 | 169.84 | 166.90 | 169.82 | 169.82 | -0.32% | 374,643 |
| Mar 6, 2026 | 172.92 | 173.50 | 169.06 | 170.36 | 170.36 | -0.70% | 210,327 |
| Mar 5, 2026 | 173.26 | 178.00 | 171.28 | 171.56 | 171.56 | -1.27% | 170,227 |
| Mar 4, 2026 | 171.44 | 174.10 | 171.24 | 173.76 | 173.76 | 1.55% | 245,873 |
| Mar 3, 2026 | 173.60 | 173.78 | 169.24 | 171.10 | 171.10 | -2.30% | 284,744 |
| Mar 2, 2026 | 174.16 | 175.71 | 173.54 | 175.12 | 175.12 | -1.16% | 282,779 |
| Feb 27, 2026 | 177.70 | 178.28 | 176.18 | 177.18 | 177.18 | -0.14% | 125,040 |
| Feb 26, 2026 | 178.28 | 178.64 | 176.40 | 177.42 | 177.42 | -0.35% | 138,491 |
| Feb 25, 2026 | 177.00 | 187.06 | 176.96 | 178.04 | 178.04 | 0.88% | 110,187 |
| Feb 24, 2026 | 175.76 | 186.22 | 175.20 | 176.48 | 176.48 | 0.46% | 146,684 |
| Feb 23, 2026 | 176.36 | 187.18 | 175.10 | 175.68 | 175.68 | -0.52% | 147,709 |
| Feb 20, 2026 | 175.84 | 178.86 | 175.02 | 176.60 | 176.60 | 0.55% | 133,780 |
| Feb 19, 2026 | 176.30 | 187.24 | 174.86 | 175.64 | 175.64 | -0.58% | 108,001 |
| Feb 18, 2026 | 175.52 | 176.82 | 175.36 | 176.66 | 176.66 | 1.03% | 107,498 |
| Feb 17, 2026 | 174.46 | 185.40 | 173.38 | 174.86 | 174.86 | -0.03% | 136,829 |
| Feb 16, 2026 | 175.50 | 185.98 | 174.70 | 174.92 | 174.92 | -0.31% | 138,222 |
| Feb 13, 2026 | 174.74 | 200.00 | 173.86 | 175.46 | 175.46 | 0.05% | 165,323 |
| Feb 12, 2026 | 177.90 | 178.00 | 175.20 | 175.38 | 175.38 | -0.97% | 109,773 |
| Feb 11, 2026 | 177.42 | 178.08 | 176.28 | 177.10 | 177.10 | -0.07% | 112,226 |
| Feb 10, 2026 | 177.00 | 194.08 | 176.68 | 177.22 | 177.22 | 0.29% | 163,403 |
| Feb 9, 2026 | 175.60 | 186.00 | 174.80 | 176.70 | 176.70 | 1.16% | 127,011 |
| Feb 6, 2026 | 172.00 | 175.14 | 171.68 | 174.68 | 174.68 | 1.15% | 244,916 |
| Feb 5, 2026 | 174.18 | 174.50 | 171.62 | 172.70 | 172.70 | -0.86% | 200,151 |
| Feb 4, 2026 | 175.24 | 185.36 | 173.61 | 174.20 | 174.20 | -0.39% | 138,769 |
| Feb 3, 2026 | 176.28 | 192.82 | 174.66 | 174.88 | 174.88 | -0.24% | 201,511 |
| Feb 2, 2026 | 172.80 | 185.18 | 172.60 | 175.30 | 175.30 | 0.34% | 146,536 |
| Jan 30, 2026 | 174.44 | 175.62 | 174.04 | 174.70 | 174.70 | 0.09% | 110,668 |
| Jan 29, 2026 | 176.86 | 176.98 | 173.80 | 174.54 | 174.54 | -0.71% | 167,413 |
| Jan 28, 2026 | 177.02 | 186.84 | 175.78 | 175.78 | 175.78 | -0.28% | 145,210 |
| Jan 27, 2026 | 175.46 | 192.26 | 175.16 | 176.28 | 176.28 | 0.78% | 94,589 |
| Jan 26, 2026 | 174.00 | 175.12 | 173.60 | 174.92 | 174.92 | 0.68% | 178,778 |
| Jan 23, 2026 | 173.76 | 177.00 | 173.00 | 173.74 | 173.74 | -0.02% | 184,207 |