Vanguard FTSE All-World UCITS ETF (SWX:VWRL)
Switzerland · Delayed Price · Currency is CHF 125.68
+0.14 (0.11%)
At close: Aug 18, 2025, 5:20 PM CET
SWX:VWRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 125.26 | 125.26 | 123.78 | 124.48 | - | -0.80% | 13,194 |
| Aug 19, 2025 | 126.14 | 126.14 | 125.36 | 125.48 | - | -0.16% | 14,147 |
| Aug 18, 2025 | 126.20 | 126.20 | 125.42 | 125.68 | - | 0.11% | 7,740 |
| Aug 15, 2025 | 126.04 | 126.14 | 125.44 | 125.54 | - | 0.02% | 10,708 |
| Aug 14, 2025 | 125.70 | 125.90 | 125.22 | 125.52 | - | 0.24% | 9,393 |
| Aug 13, 2025 | 125.34 | 125.54 | 125.08 | 125.22 | - | -0.02% | 10,119 |
| Aug 12, 2025 | 124.88 | 125.24 | 124.58 | 125.24 | - | 0.14% | 6,417 |
| Aug 11, 2025 | 124.62 | 125.14 | 124.50 | 125.06 | - | 0.74% | 10,071 |
| Aug 8, 2025 | 123.96 | 124.26 | 123.80 | 124.14 | - | 0.42% | 6,528 |
| Aug 7, 2025 | 123.34 | 124.50 | 123.34 | 123.62 | - | 0.44% | 10,528 |
| Aug 6, 2025 | 122.94 | 123.22 | 122.54 | 123.08 | - | 0.65% | 10,713 |
| Aug 5, 2025 | 123.46 | 123.58 | 122.22 | 122.28 | - | -0.29% | 8,189 |
| Aug 4, 2025 | 121.76 | 122.70 | 121.54 | 122.64 | - | -1.08% | 35,465 |
| Jul 31, 2025 | 124.66 | 125.18 | 123.72 | 123.98 | - | - | 19,372 |
| Jul 30, 2025 | 123.46 | 124.34 | 123.20 | 123.98 | - | 0.34% | 20,780 |
| Jul 29, 2025 | 123.72 | 124.10 | 123.46 | 123.56 | - | 0.36% | 18,556 |
| Jul 28, 2025 | 123.00 | 123.50 | 122.94 | 123.12 | - | 0.56% | 18,548 |
| Jul 25, 2025 | 122.34 | 122.58 | 122.14 | 122.44 | - | -0.07% | 11,519 |
| Jul 24, 2025 | 122.12 | 122.66 | 122.10 | 122.52 | - | 0.62% | 4,115 |
| Jul 23, 2025 | 121.42 | 121.76 | 121.26 | 121.76 | - | 0.96% | 4,576 |
| Jul 22, 2025 | 121.32 | 121.34 | 120.52 | 120.60 | - | -0.87% | 15,513 |
| Jul 21, 2025 | 121.70 | 121.80 | 121.40 | 121.66 | - | 0.26% | 11,817 |
| Jul 18, 2025 | 122.14 | 122.14 | 121.34 | 121.34 | - | -0.44% | 6,037 |
| Jul 17, 2025 | 121.50 | 121.96 | 121.20 | 121.88 | - | 1.99% | 12,931 |
| Jul 16, 2025 | 120.24 | 121.18 | 119.50 | 119.50 | - | -1.09% | 9,354 |
| Jul 15, 2025 | 120.66 | 120.98 | 120.50 | 120.82 | - | 0.47% | 11,491 |
| Jul 14, 2025 | 119.70 | 120.26 | 119.64 | 120.26 | - | 0.20% | 9,625 |
| Jul 11, 2025 | 120.62 | 120.62 | 119.68 | 120.02 | - | -0.53% | 13,201 |
| Jul 10, 2025 | 119.98 | 120.66 | 119.98 | 120.66 | - | 0.62% | 5,322 |
| Jul 9, 2025 | 119.80 | 120.30 | 119.74 | 119.92 | - | 0.08% | 6,755 |
| Jul 8, 2025 | 120.00 | 120.24 | 119.74 | 119.82 | - | -0.18% | 6,728 |
| Jul 7, 2025 | 119.76 | 120.42 | 119.70 | 120.04 | - | 0.35% | 13,855 |
| Jul 4, 2025 | 119.78 | 119.78 | 119.40 | 119.62 | - | -0.80% | 9,534 |
| Jul 3, 2025 | 119.26 | 120.64 | 119.24 | 120.58 | - | 1.16% | 10,846 |
| Jul 2, 2025 | 119.30 | 119.30 | 118.58 | 119.20 | - | 0.37% | 12,111 |
| Jul 1, 2025 | 118.98 | 119.00 | 118.14 | 118.76 | - | -0.29% | 9,859 |
| Jun 30, 2025 | 119.74 | 120.00 | 118.96 | 119.10 | - | -0.42% | 18,598 |
| Jun 27, 2025 | 119.40 | 119.64 | 118.86 | 119.60 | - | 0.64% | 7,643 |
| Jun 26, 2025 | 118.84 | 118.96 | 118.36 | 118.84 | - | 0.03% | 11,122 |
| Jun 25, 2025 | 119.02 | 119.46 | 118.78 | 118.80 | - | 0.07% | 7,117 |
| Jun 24, 2025 | 119.70 | 119.74 | 118.50 | 118.72 | - | 0.80% | 4,548 |
| Jun 23, 2025 | 117.82 | 118.40 | 117.70 | 117.78 | - | -0.49% | 9,426 |
| Jun 20, 2025 | 118.10 | 119.00 | 118.10 | 118.36 | - | 0.56% | 6,884 |
| Jun 19, 2025 | 119.00 | 119.00 | 117.70 | 117.70 | - | -1.74% | 9,448 |
| Jun 18, 2025 | 119.58 | 120.00 | 119.34 | 119.78 | - | 0.30% | 6,215 |
| Jun 17, 2025 | 119.42 | 119.82 | 118.96 | 119.42 | - | -0.48% | 6,255 |
| Jun 16, 2025 | 119.24 | 120.04 | 119.20 | 120.00 | - | 0.64% | 16,150 |
| Jun 13, 2025 | 118.44 | 119.32 | 118.20 | 119.24 | - | -0.95% | 11,749 |
| Jun 12, 2025 | 120.30 | 120.44 | 119.30 | 120.38 | - | -0.73% | 8,886 |
| Jun 11, 2025 | 121.28 | 121.58 | 121.08 | 121.26 | - | 0.31% | 15,612 |