Canada markets open in 1 hour 37 minutes

Vanguard FTSE All-World UCITS ETF (VWRD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
131.23+0.43 (+0.33%)
As of 12:31PM BST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20240.00131.29130.89131.23131.233,903
Jun 21, 2024131.33131.41130.69130.80130.8013,333
Jun 20, 2024131.79132.11131.50131.63131.6314,527
Jun 19, 2024131.60131.73131.49131.49131.496,974
Jun 18, 2024131.15131.66130.87131.25131.255,789
Jun 17, 2024130.25130.45129.93130.29130.299,589
Jun 14, 2024130.52130.64129.50129.97129.9755,089
Jun 13, 2024131.04131.43130.16130.22130.2216,361
Jun 13, 20240.788854 Dividend
Jun 12, 2024130.66133.37130.58132.20131.4123,891
Jun 11, 2024130.62131.13129.61130.04129.278,250
Jun 10, 2024130.16130.52129.98130.51129.7310,474
Jun 07, 2024131.26131.32130.00130.75129.974,789
Jun 06, 2024130.93131.14130.88131.03130.256,332
Jun 05, 2024129.68130.38129.60130.38129.6024,596
Jun 04, 2024129.29129.45128.68128.92128.1518,623
Jun 03, 2024130.01130.15129.34129.44128.67107,694
May 31, 2024128.35129.06128.00127.99127.2221,668
May 30, 2024128.06128.82128.03128.74127.9810,206
May 29, 2024129.53129.64128.77128.81128.049,993
May 28, 2024130.54130.91130.03130.22129.4417,059
May 24, 2024129.31130.27129.25130.17129.3912,114
May 23, 2024130.85131.23129.98130.33129.559,888
May 22, 2024130.64130.72130.36130.46129.686,566
May 21, 2024130.59130.71130.33130.57129.799,002
May 20, 2024130.81131.05130.68131.02130.245,208
May 17, 2024130.39130.62130.13130.50129.726,238
May 16, 2024130.77130.87130.50130.84130.068,816
May 15, 2024129.24130.28129.17130.28129.5015,978
May 14, 2024128.45128.86127.90128.76127.996,620
May 13, 2024128.44128.82128.44128.55127.789,446
May 10, 2024128.47128.84128.31128.36127.598,770
May 09, 2024127.21128.02127.05127.97127.2129,445
May 08, 2024127.46127.56126.95127.40126.645,295
May 07, 2024127.52127.85127.29127.77127.0121,892
May 03, 2024125.27126.57125.15126.07125.314,449
May 02, 2024124.43124.81123.74124.29123.556,562
May 01, 2024123.59123.80123.33123.60122.869,509
Apr 30, 2024125.64125.71124.70124.74124.007,652
Apr 29, 2024125.59125.66125.35125.43124.686,164
Apr 26, 2024124.99125.25124.62124.94124.1917,583
Apr 25, 2024124.02124.16122.61123.22122.4810,983
Apr 24, 2024124.98125.03124.12124.19123.4516,566
Apr 23, 2024123.14124.58123.08124.34123.6022,795
Apr 22, 2024122.65122.78122.24122.36121.6331,935
Apr 19, 2024121.96122.82121.84122.37121.6415,441
Apr 18, 2024123.45123.64122.59123.37122.6343,307
Apr 17, 2024123.08123.88122.85122.85122.1217,166
Apr 16, 2024123.32123.89123.00123.36122.6235,300
Apr 15, 2024125.81126.29125.20125.44124.699,429
Apr 12, 2024126.97127.11125.40125.71124.9520,827
Apr 11, 2024126.84126.84125.77126.09125.347,654
Apr 10, 2024127.99128.44125.90126.26125.5168,331
Apr 09, 2024127.71128.09126.80127.07126.3148,683
Apr 08, 2024127.11127.80127.04127.70126.9412,102
Apr 05, 2024126.44127.07126.20127.04126.2813,487
Apr 04, 2024127.85128.55127.39128.37127.6049,340
Apr 03, 2024127.02127.84126.88127.81127.0514,229
Apr 02, 2024127.81128.26126.85127.03126.2716,868
Mar 28, 2024128.08128.49127.94128.32127.5518,834
Mar 27, 2024127.60127.94127.50127.63126.8640,499
Mar 26, 2024127.80128.10127.70127.83127.079,598
Mar 25, 2024127.55127.73127.30127.64126.8812,349
Mar 22, 2024127.94128.36127.68127.68126.928,567
Mar 21, 2024128.57128.65128.12128.41127.6430,685
Mar 20, 2024126.44126.87126.35126.61125.8511,903
Mar 19, 2024125.94126.27125.40126.30125.5522,986
Mar 18, 2024126.08126.55125.60126.30125.557,794
Mar 15, 2024126.09126.60125.48125.48124.7325,138
Mar 15, 20240.384859 Dividend
Mar 14, 2024127.03127.27126.06126.26125.1225,023
Mar 13, 2024127.31127.49127.08127.21126.0653,848
Mar 12, 2024126.57127.18126.00126.94125.8015,532
Mar 11, 2024126.12126.19125.51125.95124.8218,364
Mar 08, 2024127.06127.60126.65126.89125.7530,313
Mar 07, 2024125.25126.88125.12126.76125.6211,572
Mar 06, 2024125.01125.92125.00125.86124.7324,172
Mar 05, 2024125.38125.65124.78124.86123.7472,466
Mar 04, 2024125.83126.60125.60125.71124.5820,826
Mar 01, 2024125.08125.64124.68125.41124.2811,383
Feb 29, 2024124.35124.89124.06124.45123.3316,073
Feb 28, 2024124.44124.48123.98124.32123.2068,211
Feb 27, 2024124.56125.01124.49124.61123.4942,243
Feb 26, 2024124.66124.97124.58124.72123.6011,531
Feb 23, 2024124.79125.17124.56124.87123.7512,073
Feb 22, 2024123.91124.43123.90124.41123.2912,637
Feb 21, 2024122.71122.71122.29122.47121.379,250
Feb 20, 2024122.87123.15122.46122.52121.4222,698
Feb 19, 2024123.03123.23123.00123.12122.017,216
Feb 16, 2024123.38123.70122.78123.39122.2733,989
Feb 15, 2024122.57122.89122.05122.62121.525,930
Feb 14, 2024121.29122.05121.29121.80120.7014,653
Feb 13, 2024122.94122.97120.91121.41120.3253,059
Feb 12, 2024122.71123.34122.54123.34122.2316,747
Feb 09, 2024122.18122.72122.15122.33121.2327,760
Feb 08, 2024122.23122.35121.87121.90120.8011,873
Feb 07, 2024121.54122.22121.43121.98120.8818,012
Feb 06, 2024121.29121.65120.83121.34120.2534,932
Feb 05, 2024121.07121.26120.26120.56119.4818,488
Feb 02, 2024121.31121.56120.49120.96119.8716,344
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...