UK markets open in 34 minutes

Vanguard FTSE All-World UCITS ETF (VWRL.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
116.20-0.54 (-0.46%)
At close: 05:37PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024116.20116.60115.94116.20116.2036,707
30 Apr 2024117.30117.38116.66116.74116.7420,611
29 Apr 2024117.18117.50117.04117.06117.0664,966
26 Apr 2024116.40117.18116.10116.92116.9235,640
25 Apr 2024115.66115.80114.60114.96114.9625,951
24 Apr 2024116.88116.92116.12116.24116.2432,338
23 Apr 2024115.78116.32115.36116.18116.1820,427
22 Apr 2024115.04115.40114.74114.98114.9849,180
19 Apr 2024114.54115.14114.38114.78114.7835,783
18 Apr 2024115.56115.92115.06115.74115.7425,774
17 Apr 2024115.88116.42115.40115.40115.4027,377
16 Apr 2024116.28116.42115.66116.10116.1048,218
15 Apr 2024118.16118.70117.72117.90117.9037,760
12 Apr 2024118.88119.00117.98118.12118.1233,288
11 Apr 2024117.88118.02117.30117.74117.7412,388
10 Apr 2024117.92117.98116.82117.56117.5629,179
09 Apr 2024117.64117.76116.80117.10117.1066,554
08 Apr 2024117.42117.86117.30117.66117.6626,571
05 Apr 2024116.72117.52116.62117.36117.3646,539
04 Apr 2024117.98118.38117.82118.14118.1471,120
03 Apr 2024118.00118.10117.62118.04118.0442,557
02 Apr 2024119.24119.42117.78118.00118.00104,916
28 Mar 2024118.68118.92118.56118.78118.7827,996
27 Mar 2024117.98118.30117.84118.00118.0035,944
26 Mar 2024117.90118.12117.72118.06118.0633,175
25 Mar 2024118.06118.14117.54117.80117.8040,259
22 Mar 2024118.20118.50118.00118.12118.1226,663
21 Mar 2024117.64118.30117.42118.20118.2028,560
20 Mar 2024116.40116.84116.40116.56116.5622,554
19 Mar 2024116.06116.30115.64116.30116.3030,123
18 Mar 2024115.76116.24115.54116.16116.1641,067
15 Mar 2024115.98116.26115.26115.26115.2633,588
14 Mar 2024116.20116.36115.58115.94115.9446,413
13 Mar 2024116.42116.46116.16116.20116.2025,447
12 Mar 2024115.86116.56115.50116.28116.2856,807
11 Mar 2024115.22115.38114.88115.30115.3042,674
08 Mar 2024116.18116.52115.90115.96115.9637,473
07 Mar 2024115.10116.20114.88115.92115.9242,708
06 Mar 2024115.12115.64115.10115.44115.4422,588
05 Mar 2024115.62115.64114.80114.96114.9650,518
04 Mar 2024115.96116.10115.62115.80115.8042,644
01 Mar 2024115.76116.00115.38115.86115.8646,391
29 Feb 2024114.72115.20114.42115.04115.0427,200
28 Feb 2024115.00115.04114.58114.74114.7422,326
27 Feb 2024114.80115.04114.60114.86114.8626,799
26 Feb 2024115.14115.26114.88114.96114.9640,140
23 Feb 2024115.26115.70115.10115.40115.4050,483
22 Feb 2024114.22115.10114.10115.00115.0027,993
21 Feb 2024113.38113.46113.10113.22113.2232,309
20 Feb 2024114.10114.12113.16113.32113.3235,819
19 Feb 2024114.12114.46114.00114.36114.3630,118
16 Feb 2024114.64114.82114.16114.54114.5439,442
15 Feb 2024114.20114.32113.78114.00114.0028,546
14 Feb 2024113.38113.84113.34113.54113.5424,237
13 Feb 2024114.14114.16112.90113.28113.2884,478
12 Feb 2024113.64114.42113.64114.42114.4236,340
09 Feb 2024113.36113.74112.96113.40113.4072,927
08 Feb 2024113.38113.56113.24113.28113.2826,616
07 Feb 2024112.82113.50112.74113.30113.3031,489
06 Feb 2024112.76113.02112.52112.86112.8657,863
05 Feb 2024112.28112.70112.12112.34112.3435,374
02 Feb 2024111.48112.12111.32112.12112.1241,702
01 Feb 2024110.92111.14110.38110.54110.5445,852
31 Jan 2024111.56111.60110.78110.90110.9044,879
30 Jan 2024111.66111.82111.30111.50111.5029,823
29 Jan 2024111.16111.50111.04111.38111.3838,792
26 Jan 2024110.66111.06110.46110.94110.9440,680
25 Jan 2024110.06110.86109.90110.84110.8436,787
24 Jan 2024110.20110.50110.06110.30110.3029,913
23 Jan 2024109.38109.92109.14109.70109.7024,069
22 Jan 2024109.24109.70109.22109.44109.4432,484
19 Jan 2024108.48108.74108.22108.44108.4435,099
18 Jan 2024107.42108.14107.38108.08108.0830,819
17 Jan 2024107.50107.62107.20107.56107.5636,626
16 Jan 2024107.88108.60107.80108.50108.5018,758
15 Jan 2024108.48108.54108.20108.36108.3620,727
12 Jan 2024108.04108.68107.92108.32108.3228,907
11 Jan 2024108.50108.68107.44107.54107.5418,999
10 Jan 2024107.98108.18107.80107.90107.9021,079
09 Jan 2024107.84107.98107.40107.94107.9432,281
08 Jan 2024107.02107.38106.64107.30107.3058,231
05 Jan 2024106.98107.34106.68107.20107.2034,346
04 Jan 2024107.44107.50106.94107.32107.3292,732
03 Jan 2024107.76107.86107.22107.42107.4240,802
02 Jan 2024108.10108.20107.56107.86107.8651,352
29 Dec 2023107.86108.06107.40107.40107.4060,312
28 Dec 2023107.62107.76107.30107.72107.7244,460
27 Dec 2023107.50107.76106.94107.10107.1045,723
22 Dec 2023107.14107.60106.94107.50107.5029,215
21 Dec 2023107.30107.38106.84107.14107.1427,272
20 Dec 2023107.84107.94107.60107.86107.8630,989
19 Dec 2023107.50107.68107.30107.64107.6422,036
18 Dec 2023107.32107.54107.22107.44107.4452,978
15 Dec 2023107.06107.58107.00107.56107.5652,072
14 Dec 2023107.58107.72106.70106.76106.7645,269
13 Dec 2023107.04107.24106.96107.08107.0819,755
12 Dec 2023106.92107.00106.50106.72106.7252,254
11 Dec 2023106.58107.02106.32106.84106.8432,011
08 Dec 2023105.96106.60105.90106.44106.4429,801
07 Dec 2023105.54105.98105.38105.88105.8815,789
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...