Vanguard FTSE All-World UCITS ETF (SWX:VWRL)
Switzerland · Delayed Price · Currency is CHF 128.34
+1.46 (1.15%)
Oct 20, 2025, 2:26 PM CET
SWX:VWRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 128.62 | 129.04 | 128.20 | 129.04 | 129.04 | 1.70% | 10,516 |
| Oct 17, 2025 | 125.90 | 127.56 | 125.10 | 126.88 | 126.88 | -1.67% | 16,081 |
| Oct 16, 2025 | 128.98 | 129.42 | 128.80 | 129.04 | 129.04 | 0.16% | 4,136 |
| Oct 15, 2025 | 128.94 | 129.54 | 128.84 | 128.84 | 128.84 | 0.39% | 9,952 |
| Oct 14, 2025 | 127.78 | 128.34 | 127.14 | 128.34 | 128.34 | -0.57% | 10,308 |
| Oct 13, 2025 | 128.22 | 129.08 | 128.20 | 129.08 | 129.08 | 0.99% | 24,083 |
| Oct 10, 2025 | 130.64 | 130.96 | 127.82 | 127.82 | 127.82 | -2.20% | 9,854 |
| Oct 9, 2025 | 130.80 | 131.00 | 130.40 | 130.70 | 130.70 | 0.08% | 7,170 |
| Oct 8, 2025 | 129.90 | 130.60 | 129.86 | 130.60 | 130.60 | 0.94% | 9,010 |
| Oct 7, 2025 | 129.72 | 130.22 | 129.38 | 129.38 | 129.38 | -0.28% | 18,988 |
| Oct 6, 2025 | 129.88 | 130.12 | 129.48 | 129.74 | 129.74 | 0.17% | 67,608 |
| Oct 3, 2025 | 129.74 | 129.78 | 129.30 | 129.52 | 129.52 | 0.26% | 5,177 |
| Oct 2, 2025 | 129.04 | 129.52 | 129.00 | 129.18 | 129.18 | 0.33% | 21,881 |
| Oct 1, 2025 | 127.68 | 128.84 | 127.02 | 128.76 | 128.76 | 0.85% | 14,358 |
| Sep 30, 2025 | 127.78 | 128.02 | 127.40 | 127.68 | 127.68 | -0.13% | 10,691 |
| Sep 29, 2025 | 127.82 | 128.26 | 127.74 | 127.84 | 127.84 | 0.53% | 11,899 |
| Sep 26, 2025 | 127.10 | 127.52 | 126.98 | 127.16 | 127.16 | -0.02% | 11,839 |
| Sep 25, 2025 | 127.26 | 127.48 | 126.62 | 127.18 | 127.18 | -0.19% | 6,942 |
| Sep 24, 2025 | 127.44 | 127.70 | 127.26 | 127.42 | 127.42 | -0.23% | 6,384 |
| Sep 23, 2025 | 127.64 | 127.96 | 127.60 | 127.72 | 127.72 | 0.20% | 7,067 |
| Sep 22, 2025 | 127.52 | 127.54 | 127.02 | 127.46 | 127.46 | 0.19% | 11,766 |
| Sep 19, 2025 | 126.90 | 127.58 | 126.90 | 127.22 | 127.22 | 0.16% | 11,511 |
| Sep 18, 2025 | 126.44 | 127.06 | 126.40 | 127.02 | 127.02 | 0.78% | 4,863 |
| Sep 17, 2025 | 126.16 | 126.28 | 125.86 | 126.04 | 125.71 | - | 4,901 |
| Sep 16, 2025 | 127.16 | 127.24 | 125.94 | 126.04 | 125.71 | -0.91% | 7,099 |
| Sep 15, 2025 | 127.14 | 127.36 | 126.90 | 127.20 | 126.86 | 0.20% | 11,646 |
| Sep 12, 2025 | 126.86 | 127.14 | 126.74 | 126.94 | 126.60 | 0.11% | 10,248 |
| Sep 11, 2025 | 126.50 | 126.86 | 126.20 | 126.80 | 126.46 | 0.52% | 6,520 |
| Sep 10, 2025 | 126.20 | 126.38 | 125.90 | 126.14 | 125.80 | 0.83% | 13,323 |
| Sep 9, 2025 | 124.96 | 125.28 | 124.80 | 125.10 | 124.77 | 0.19% | 6,065 |
| Sep 8, 2025 | 125.08 | 125.20 | 124.62 | 124.86 | 124.53 | 0.16% | 7,341 |
| Sep 5, 2025 | 126.28 | 126.34 | 124.28 | 124.66 | 124.33 | -0.72% | 10,012 |
| Sep 4, 2025 | 125.12 | 125.70 | 125.12 | 125.56 | 125.23 | 0.71% | 25,804 |
| Sep 3, 2025 | 125.18 | 125.18 | 124.50 | 124.68 | 124.35 | 0.91% | 9,471 |
| Sep 2, 2025 | 125.04 | 125.10 | 123.56 | 123.56 | 123.23 | -1.15% | 19,759 |
| Sep 1, 2025 | 124.76 | 125.10 | 124.70 | 125.00 | 124.67 | 0.29% | 12,392 |
| Aug 29, 2025 | 125.52 | 125.56 | 124.36 | 124.64 | 124.31 | -0.65% | 5,977 |
| Aug 28, 2025 | 125.50 | 125.64 | 124.96 | 125.46 | 125.13 | 0.08% | 9,449 |
| Aug 27, 2025 | 125.62 | 125.78 | 125.26 | 125.36 | 125.03 | 0.26% | 7,437 |
| Aug 26, 2025 | 125.60 | 125.60 | 125.04 | 125.04 | 124.71 | -0.48% | 10,661 |
| Aug 25, 2025 | 125.48 | 125.64 | 125.34 | 125.64 | 125.31 | 0.03% | 14,851 |
| Aug 22, 2025 | 125.00 | 125.98 | 124.94 | 125.60 | 125.27 | 0.43% | 11,119 |
| Aug 21, 2025 | 124.96 | 125.06 | 124.30 | 125.06 | 124.73 | 0.47% | 5,814 |
| Aug 20, 2025 | 125.26 | 125.26 | 123.78 | 124.48 | 124.15 | -0.80% | 13,174 |
| Aug 19, 2025 | 126.14 | 126.14 | 125.36 | 125.48 | 125.15 | -0.16% | 14,147 |
| Aug 18, 2025 | 126.20 | 126.20 | 125.42 | 125.68 | 125.35 | 0.11% | 7,740 |
| Aug 15, 2025 | 126.04 | 126.14 | 125.44 | 125.54 | 125.21 | 0.02% | 10,708 |
| Aug 14, 2025 | 125.70 | 125.90 | 125.22 | 125.52 | 125.19 | 0.24% | 9,393 |
| Aug 13, 2025 | 125.34 | 125.54 | 125.08 | 125.22 | 124.89 | -0.02% | 10,119 |
| Aug 12, 2025 | 124.88 | 125.24 | 124.58 | 125.24 | 124.91 | 0.14% | 6,417 |