UK markets open in 1 hour 15 minutes

Vanguard International Equity Index Funds - Vanguard Total World Stock ETF (0LMN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
107.10-0.14 (-0.13%)
At close: 07:05PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024107.85107.85106.64107.10107.101,904
23 Apr 2024106.09107.23106.09107.23107.2315,005
22 Apr 2024105.47106.29105.18106.21106.2113,501
19 Apr 2024105.00105.61104.24105.03105.0367,592
18 Apr 2024105.86106.23105.28105.28105.281,924
17 Apr 2024106.53106.53105.25105.88105.884,109
16 Apr 2024106.30106.49105.74106.38106.384,834
15 Apr 2024108.90108.90106.63106.65106.657,549
12 Apr 2024109.54109.54107.47107.59107.599,600
11 Apr 2024109.13109.33108.32109.33109.332,573
10 Apr 2024108.68109.11108.35108.68108.6812,007
09 Apr 2024110.25110.38109.24109.65109.655,087
08 Apr 2024109.61110.09109.61110.00110.007,666
05 Apr 2024108.50109.86108.50109.61109.6123,649
04 Apr 2024110.30110.75110.07110.07110.074,366
03 Apr 2024110.55110.55109.32110.06110.0619,520
02 Apr 2024109.51109.54109.21109.39109.398,524
28 Mar 2024110.29110.63110.29110.57110.5716,911
27 Mar 2024110.21110.21109.85109.97109.9715,336
26 Mar 2024110.10110.17109.99110.03110.0310,102
25 Mar 2024110.00110.00109.66109.85109.8529,158
22 Mar 2024110.23110.25109.93109.97109.978,563
21 Mar 2024110.50110.67110.35110.36110.367,758
20 Mar 2024108.91109.90108.83109.90109.909,529
19 Mar 2024108.36108.89108.15108.81108.8155,834
18 Mar 2024109.85109.85108.60108.75108.756,116
15 Mar 2024109.55109.55107.89108.21108.217,407
15 Mar 20240.4212 Dividend
14 Mar 2024109.67109.67108.61108.61108.192,893
13 Mar 2024109.67109.76109.50109.59109.164,342
12 Mar 2024109.11109.67108.60109.66109.231,553
11 Mar 2024108.55108.73108.18108.71108.296,807
08 Mar 2024109.61110.01108.75108.97108.5510,171
07 Mar 2024109.00109.57108.88109.50109.085,722
06 Mar 2024107.97108.75107.97108.33107.9112,778
05 Mar 2024107.96108.13107.44107.49107.075,357
04 Mar 2024108.87108.87108.26108.41107.999,589
01 Mar 2024107.78108.51107.55108.51108.0915,406
29 Feb 2024107.80107.80107.01107.38106.962,902
28 Feb 2024107.01107.21106.90107.13106.7114,310
27 Feb 2024107.40107.44107.20107.32106.914,083
26 Feb 2024107.19107.59107.17107.33106.916,652
23 Feb 2024107.43107.76107.33107.64107.237,985
22 Feb 2024106.43107.39106.43107.39106.972,771
21 Feb 2024105.42105.57105.33105.40104.995,949
20 Feb 2024105.98106.04105.39105.51105.111,075
19 Feb 2024------
16 Feb 2024106.27106.57106.00106.57106.165,025
15 Feb 2024105.76106.06105.59106.06105.642,309
14 Feb 2024104.88105.11104.63104.95104.546,493
13 Feb 2024104.42104.61103.92103.92103.5127,113
12 Feb 2024105.71106.32105.59106.08105.679,467
09 Feb 2024105.27105.64105.20105.64105.235,772
08 Feb 2024105.05105.11104.88105.09104.682,050
07 Feb 2024104.82105.14104.75105.14104.745,110
06 Feb 2024104.24104.42104.15104.33103.932,718
05 Feb 2024103.98104.11103.47104.05103.655,620
02 Feb 2024104.69104.69103.69104.43104.032,912
01 Feb 2024103.26103.84103.05103.81103.411,998
31 Jan 2024103.98104.04103.53103.53103.133,160
30 Jan 2024104.12104.24103.99104.11103.702,047
29 Jan 2024103.66103.85103.56103.85103.443,856
26 Jan 2024103.61103.95103.56103.65103.253,436
25 Jan 2024103.57103.62103.13103.23102.833,573
24 Jan 2024103.79103.83103.39103.39102.992,793
23 Jan 2024102.70102.80102.46102.67102.273,084
22 Jan 2024102.66102.98102.53102.68102.282,179
19 Jan 2024101.67102.31101.40102.31101.91112,290
18 Jan 2024101.09101.18100.80101.08100.691,314
17 Jan 2024100.46100.60100.18100.3399.942,198
16 Jan 2024102.47103.00101.24101.24100.854,375
15 Jan 2024------
12 Jan 2024102.77102.97102.30102.42102.022,811
11 Jan 2024102.55102.62101.46102.08101.681,878
10 Jan 2024101.96102.35101.89102.35101.956,071
09 Jan 2024101.63101.99101.49101.91101.516,854
08 Jan 2024101.17102.00101.06102.00101.60213,180
05 Jan 2024101.01101.72100.93101.28100.894,126
04 Jan 2024101.06101.64101.03101.21100.8210,699
03 Jan 2024101.36101.46100.99101.29100.904,053
02 Jan 2024102.01102.31101.89101.97101.583,835
29 Dec 2023103.13103.25102.67102.88102.4810,268
28 Dec 2023103.51103.64103.17103.18102.781,370
27 Dec 2023102.78103.05102.78102.80102.408,762
22 Dec 2023102.21102.49102.16102.16101.763,282
21 Dec 2023101.66101.84101.43101.50101.113,072
20 Dec 2023102.02102.32101.94102.17101.775,571
19 Dec 2023101.73102.12101.69102.07101.671,628
18 Dec 2023101.20101.43101.15101.43101.038,180
18 Dec 20230.8008 Dividend
15 Dec 2023103.00103.00101.76101.76100.572,912
14 Dec 2023101.95102.56101.88101.94100.7520,682
13 Dec 2023100.05100.5499.79100.5299.348,014
12 Dec 202399.6899.8699.3999.8698.69828
11 Dec 202399.0599.7599.0599.7598.582,537
08 Dec 202398.8699.5098.8299.2098.045,247
07 Dec 202398.8599.1398.6999.1297.9622,582
06 Dec 202399.3099.3098.7098.8297.662,712
05 Dec 202398.7398.8298.3998.6197.464,355
04 Dec 202399.3299.3298.4498.7197.556,497
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...