VWRL.AS - Vanguard FTSE All-World UCITS ETF

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201978.6179.2078.4779.0779.0712,116
Sep 13, 201978.8379.1378.7379.0479.0412,699
Sep 12, 201979.0179.7178.7478.9978.9969,657
Sep 11, 201978.1678.7878.1678.7678.7621,554
Sep 10, 201977.8778.0077.6577.7277.729,271
Sep 09, 201978.3278.4077.9578.0178.016,421
Sep 06, 201977.9278.1877.7277.9677.9613,708
Sep 05, 201977.5777.8977.3077.8577.8514,631
Sep 04, 201977.0577.3176.7876.9876.9819,780
Sep 03, 201976.5876.7976.2076.5376.5315,313
Sep 02, 201976.6076.9776.5876.7376.739,396
Aug 30, 201976.2276.8776.2276.6376.638,116
Aug 29, 201975.0576.1575.0576.1276.1225,262
Aug 28, 201974.8575.1874.4475.1275.1213,634
Aug 27, 201974.6775.3974.5975.0275.026,617
Aug 26, 201974.4575.1074.2074.7074.708,874
Aug 23, 201976.2276.2974.5174.5874.5851,816
Aug 22, 2019------
Aug 21, 201975.6776.0975.6076.0176.0120,922
Aug 20, 201976.0076.1375.5075.6775.6733,007
Aug 19, 201975.7275.9675.4775.8475.8430,321
Aug 16, 201974.3775.0574.3775.0275.0212,373
Aug 15, 201974.1474.1773.0174.0074.0039,399
Aug 14, 201975.2275.2473.7674.0574.0516,659
Aug 13, 201974.2075.6673.8075.1475.1429,712
Aug 12, 201975.4875.6474.3574.3674.3626,605
Aug 09, 201975.5075.5574.6274.8174.8115,648
Aug 08, 201974.7575.3874.4675.3875.3841,648
Aug 07, 201974.0974.7473.0573.8173.8125,744
Aug 06, 201973.7274.5073.5073.6873.6829,566
Aug 05, 201975.4675.5473.9374.1174.1126,691
Aug 02, 2019------
Aug 01, 2019------
Jul 31, 201978.0078.2277.9778.1678.1613,820
Jul 30, 201978.5378.5577.8078.0578.0521,666
Jul 29, 201978.4878.7878.4478.4978.4924,199
Jul 26, 201978.3278.6678.3078.6678.667,268
Jul 25, 201978.7779.2477.8978.2378.2313,720
Jul 24, 201978.2678.5078.1478.4478.446,193
Jul 23, 201977.9378.2177.8078.0278.02151,788
Jul 22, 201977.3877.6177.3577.4877.4815,916
Jul 19, 201977.5877.9677.5777.7677.767,789
Jul 18, 201977.2777.5077.0377.2177.2114,097
Jul 17, 201978.0278.0277.5177.6077.607,820
Jul 16, 201977.8278.1477.7478.0478.0448,272
Jul 15, 201977.7077.8577.5577.7377.737,879
Jul 12, 201977.5477.7577.5277.6277.6231,424
Jul 11, 201977.5977.7877.3777.5277.5215,634
Jul 10, 201977.2277.7977.1077.3677.365,297
Jul 09, 201977.2477.3577.0077.3077.308,383
Jul 08, 201977.4577.6177.3377.4177.418,801
Jul 05, 201977.8077.8077.3077.5677.569,924
Jul 04, 201977.6577.9177.6077.8477.8418,118
Jul 03, 201977.1077.5077.1077.5077.5018,386
Jul 02, 201976.9977.0076.7076.9376.9312,371
Jul 01, 201977.4777.4776.7076.8476.8426,479
Jun 28, 201975.4575.7275.4575.7275.7287,467
Jun 27, 201975.6375.7075.1575.3775.379,639
Jun 26, 201975.9876.2575.7575.8975.8913,051
Jun 25, 201976.2076.2875.9576.0576.056,979
Jun 24, 201976.5776.6076.2176.4176.4112,286
Jun 21, 201977.1677.1676.5976.9076.9024,894
Jun 20, 201977.0077.2776.7077.0277.0261,140
Jun 19, 201976.7476.8576.5776.7076.707,378
Jun 18, 201975.4576.8875.3376.7276.7213,473
Jun 17, 201975.7775.7775.4075.4975.497,031
Jun 14, 201975.3575.5375.1475.4375.435,786
Jun 13, 201975.1775.5074.9375.3575.358,157
Jun 12, 201975.0775.1974.9075.0775.077,748
Jun 11, 201975.3975.8475.3775.4875.485,365
Jun 10, 201975.0075.4675.0075.4375.433,005
Jun 07, 201974.5874.9274.2074.7774.7710,382
Jun 06, 201974.2874.5473.8874.0374.037,666
Jun 05, 201973.7974.1673.6073.8973.897,988
Jun 04, 201972.7373.5472.5073.4773.4712,677
Jun 03, 201973.1173.2372.6673.1073.1011,563
May 31, 201973.3173.4972.9073.3773.3723,068
May 30, 201973.9874.2373.8573.9473.944,287
May 29, 201973.9073.9073.5573.6373.6310,135
May 28, 201974.6674.7274.2474.4274.4217,512
May 27, 201974.5874.6574.3174.4474.447,202
May 24, 201974.3074.7174.1074.1874.1824,438
May 23, 201974.9074.9074.1274.1874.186,831
May 22, 201975.2475.3674.8875.2375.2315,491
May 21, 201975.2875.3874.9075.2475.244,490
May 20, 201975.5475.5474.4874.7874.789,949
May 17, 201975.4875.7174.9575.5075.5038,880
May 16, 201974.8575.9574.6575.8975.8912,639
May 15, 201974.9275.2574.2074.9574.9511,077
May 14, 201974.0274.7073.8574.6874.6841,225
May 13, 201974.8774.8773.5773.7073.7014,583
May 10, 201975.1775.3874.2074.3374.3316,917
May 09, 201975.3175.4074.2574.4474.4413,870
May 08, 201975.9576.0975.4175.9275.9220,793
May 07, 201976.9576.9575.8876.0976.0914,060
May 06, 201976.1676.8576.0976.8376.8324,370
May 03, 201977.4177.6177.1877.5277.528,761
May 02, 201977.2477.3476.7676.8976.8917,782
Apr 30, 201977.4277.4276.9777.2777.2718,726
Apr 29, 201977.6777.7377.5077.6277.6210,195
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...