LSE - Delayed Quote
USD
Vanguard FTSE All-World UCITS ETF (VWRD.L)
183.31
+1.16
(+0.64%)
At close: November 2 at 4:35:18 PM GMT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
183.44
183.95
182.00
182.15
182.15
11,649
Oct 29, 2026
184.49
185.30
184.32
184.86
184.86
11,250
Oct 28, 2026
185.00
185.22
184.66
185.15
185.15
4,133
Oct 27, 2026
183.21
185.05
183.04
184.80
184.80
7,989
Oct 26, 2026
182.62
184.10
182.37
183.71
183.71
11,130
Oct 23, 2026
183.36
183.39
182.15
183.14
183.14
27,971
Oct 22, 2026
184.15
184.35
183.01
183.17
183.17
6,867
Oct 21, 2026
185.03
185.80
184.84
185.72
185.72
3,391
Oct 20, 2026
184.40
185.57
183.45
184.85
184.85
8,329
Oct 19, 2026
185.19
185.42
184.30
185.06
185.06
11,991
Oct 16, 2026
185.73
186.41
185.00
185.14
185.14
7,434
Oct 15, 2026
183.85
185.32
183.60
185.00
185.00
66,306
Oct 14, 2026
187.12
187.46
185.16
185.28
185.28
17,452
Oct 13, 2026
186.88
187.28
186.60
186.62
186.62
10,460
Oct 12, 2026
187.68
187.91
186.82
187.12
187.12
15,686
Oct 9, 2026
186.91
187.24
186.76
186.95
186.95
12,165
Oct 8, 2026
186.08
186.63
185.50
185.99
185.99
26,726
Oct 7, 2026
187.99
188.20
186.40
186.82
186.82
11,442
Oct 6, 2026
187.84
189.00
187.71
188.88
188.88
9,569
Oct 5, 2026
186.40
187.33
186.24
187.23
187.23
15,654
Oct 2, 2026
185.29
187.07
185.18
186.24
186.24
5,801
Oct 1, 2026
185.66
185.86
183.76
183.84
183.84
29,631
Sep 30, 2026
186.10
186.69
185.47
186.32
186.32
42,003
Sep 29, 2026
185.89
186.51
185.22
185.51
185.51
27,084
Sep 28, 2026
186.64
186.86
185.58
185.77
185.77
14,143
Sep 25, 2026
186.86
187.45
186.39
186.92
186.92
15,782
Sep 24, 2026
185.89
186.28
185.27
185.49
185.49
32,301
Sep 23, 2026
188.55
188.62
186.97
187.04
187.04
10,666
Sep 22, 2026
188.45
188.89
187.75
188.36
188.36
15,338
Sep 21, 2026
186.74
187.84
186.74
187.78
187.78
14,586
Sep 18, 2026
186.34
186.48
184.96
185.13
185.13
24,197
Sep 17, 2026
0.543371
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
185.24
186.47
184.93
185.89
185.89
85,372
Sep 16, 2026
185.60
186.12
185.35
185.89
185.35
60,512
Sep 15, 2026
185.19
185.85
184.46
184.91
184.37
43,263
Sep 14, 2026
185.87
186.07
185.22
186.02
185.48
43,685
Sep 11, 2026
186.60
187.92
186.44
187.63
187.08
16,946
Sep 10, 2026
187.84
187.93
185.60
186.15
185.61
19,303
Sep 9, 2026
188.52
188.81
186.94
187.31
186.76
10,683
Sep 8, 2026
188.70
189.20
188.23
188.82
188.27
41,059
Sep 7, 2026
189.25
189.51
188.87
189.05
188.50
67,465
Sep 4, 2026
189.30
189.60
188.69
188.95
188.40
31,991
Sep 3, 2026
187.39
189.25
187.22
189.25
188.70
27,930
Sep 2, 2026
186.23
187.52
185.59
187.36
186.81
10,233
Sep 1, 2026
188.21
188.81
186.69
187.08
186.53
41,849
Aug 28, 2026
189.20
189.69
188.68
189.45
188.90
20,987
Aug 27, 2026
188.64
188.94
188.22
188.71
188.16
6,329
Aug 26, 2026
188.32
188.99
187.95
187.97
187.42
80,902
Aug 25, 2026
187.81
188.43
187.57
187.99
187.44
38,055
Aug 24, 2026
187.40
187.75
186.83
187.22
186.67
104,753
Aug 21, 2026
187.62
188.29
187.55
188.13
187.58
39,478
Aug 20, 2026
188.32
188.35
186.57
187.47
186.92
45,303
Aug 19, 2026
187.23
188.49
186.98
188.35
187.80
66,531
Aug 18, 2026
188.29
188.36
187.19
187.21
186.66
14,744
Aug 17, 2026
190.16
190.35
189.55
189.69
189.14
10,889
Aug 14, 2026
189.84
190.22
189.38
189.48
188.93
13,751
Aug 13, 2026
189.01
190.17
188.79
189.48
188.93
19,301
Aug 12, 2026
188.41
189.31
188.29
188.73
188.18
10,688
Aug 11, 2026
188.38
188.93
188.20
188.37
187.82
16,017
Aug 10, 2026
188.62
188.85
188.25
188.44
187.89
7,867
Aug 7, 2026
187.30
188.89
187.28
188.50
187.95
25,132
Aug 6, 2026
187.58
187.95
187.19
187.30
186.75
7,376
Aug 5, 2026
188.46
188.97
187.88
187.90
187.35
22,490
Aug 4, 2026
185.04
186.93
184.73
186.92
186.37
16,084
Aug 3, 2026
183.56
184.17
182.99
183.93
183.39
49,434
Jul 31, 2026
182.54
183.35
180.60
181.56
181.03
13,995
Jul 30, 2026
178.50
181.31
178.33
180.88
180.35
27,809
Jul 29, 2026
180.73
180.78
178.79
178.98
178.46
16,572
Jul 28, 2026
179.83
180.86
179.38
180.79
180.26
36,965
Jul 27, 2026
182.16
182.46
179.97
180.11
179.58
19,099
Jul 24, 2026
180.15
181.33
180.04
181.15
180.62
24,394
Jul 23, 2026
182.43
182.58
179.71
179.96
179.43
17,612
Jul 22, 2026
181.90
182.94
181.74
182.88
182.35
25,365
Jul 21, 2026
182.04
182.61
181.60
182.61
182.08
8,012
Jul 20, 2026
180.96
182.24
180.80
181.45
180.92
23,443
Jul 17, 2026
180.78
181.50
179.96
181.30
180.77
31,872
Jul 16, 2026
183.87
183.87
182.50
183.48
182.94
20,241
Jul 15, 2026
184.20
184.22
183.42
183.66
183.12
8,500
Jul 14, 2026
182.14
184.00
182.00
183.51
182.97
35,448
Jul 13, 2026
182.72
183.49
182.50
183.10
182.56
9,086
Jul 10, 2026
183.48
184.38
183.21
184.14
183.60
16,619
Jul 9, 2026
182.59
183.43
181.97
183.33
182.79
18,680
Jul 8, 2026
182.47
182.61
180.10
180.80
180.27
17,230
Jul 7, 2026
183.54
183.90
182.33
182.42
181.89
8,927
Jul 6, 2026
183.84
184.74
183.55
184.31
183.77
13,036
Jul 3, 2026
183.78
184.11
183.46
183.86
183.32
6,322
Jul 2, 2026
181.85
184.20
181.55
182.81
182.28
19,810
Jul 1, 2026
182.30
183.17
181.74
183.02
182.49
17,873
Jun 30, 2026
181.95
182.89
181.55
182.89
182.36
12,128
Jun 29, 2026
180.63
181.36
179.74
180.72
180.19
16,765
Jun 26, 2026
179.93
180.85
178.95
180.85
180.32
15,095
Jun 25, 2026
181.71
182.24
179.87
181.12
180.59
32,447
Jun 24, 2026
180.70
181.34
180.15
181.21
180.68
34,458
Jun 23, 2026
180.72
181.61
180.07
180.72
180.19
15,669
Jun 22, 2026
184.16
185.10
183.77
184.08
183.54
6,915
Jun 19, 2026
183.46
184.00
183.03
183.77
183.23
6,802
Jun 18, 2026
0.905474
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
184.22
184.51
183.44
184.03
183.49
6,744
Jun 17, 2026
185.84
186.08
185.38
185.79
184.34
17,597
Jun 16, 2026
185.70
186.17
185.34
185.57
184.13
19,250
Jun 15, 2026
185.35
185.88
185.11
185.84
184.39
9,033
Jun 12, 2026
181.36
183.27
181.10
183.09
181.67
30,014
Jun 11, 2026
178.87
179.73
178.15
178.83
177.44
19,537
Jun 10, 2026
180.11
180.70
178.04
179.11
177.72
23,773
Jun 9, 2026
181.75
183.06
179.20
179.24
177.85
16,771
Jun 8, 2026
180.00
182.17
179.74
181.54
180.13
21,615
Jun 5, 2026
184.29
184.95
182.45
182.45
181.03
35,240
Jun 4, 2026
184.63
185.39
184.00
185.34
183.90
17,813
Jun 3, 2026
186.59
186.70
185.24
185.52
184.08
38,778
Jun 2, 2026
186.02
186.88
185.80
186.80
185.35
46,806
Jun 1, 2026
186.05
186.15
184.85
185.56
184.12
16,808
May 29, 2026
185.34
185.77
184.95
185.45
184.01
24,913
May 28, 2026
183.39
184.83
183.00
184.75
183.31
11,495
May 27, 2026
184.07
185.00
183.70
183.80
182.37
15,579
May 26, 2026
184.14
184.98
183.67
183.97
182.54
34,360
May 22, 2026
182.10
182.62
181.56
182.44
181.02
6,978
May 21, 2026
180.73
181.45
180.15
180.35
178.95
7,585
May 20, 2026
178.82
181.54
178.67
180.86
179.45
41,276
May 19, 2026
179.76
180.41
178.35
178.61
177.22
14,747
May 18, 2026
179.11
180.89
178.79
179.68
178.28
33,719
May 15, 2026
181.17
181.49
179.80
180.34
178.94
21,073
May 14, 2026
182.15
183.13
181.97
183.09
181.67
10,074
May 13, 2026
181.35
181.58
180.46
181.50
180.09
6,951
May 12, 2026
180.38
180.62
179.04
179.36
177.96
21,637
May 11, 2026
181.09
181.99
180.87
181.92
180.50
20,989
May 8, 2026
180.39
181.37
180.25
181.29
179.88
5,152
May 7, 2026
181.58
182.71
180.88
181.09
179.68
16,333
May 6, 2026
179.03
181.25
179.03
180.88
179.47
10,727
May 5, 2026
176.58
177.84
176.50
177.73
176.35
15,186
May 1, 2026
176.97
178.10
176.74
177.64
176.26
7,830
Apr 30, 2026
173.87
175.85
173.74
175.85
174.48
18,693
Apr 29, 2026
175.10
175.20
174.04
174.31
172.95
21,532
Apr 28, 2026
175.33
175.60
174.17
174.25
172.89
15,620
Apr 27, 2026
175.55
176.00
175.19
175.30
173.94
5,644
Apr 24, 2026
174.47
175.70
174.18
175.04
173.68
4,459
Apr 23, 2026
174.42
175.43
174.00
175.31
173.95
27,047
Apr 22, 2026
175.04
175.31
174.69
175.09
173.73
11,733
Apr 21, 2026
175.81
176.06
174.47
174.54
173.18
18,167
Apr 20, 2026
174.94
175.75
174.56
175.33
173.97
19,114
Apr 17, 2026
173.80
176.89
173.80
176.67
175.30
22,931
Apr 16, 2026
174.31
174.33
173.40
173.91
172.56
73,778
Apr 15, 2026
172.72
173.40
172.31
173.18
171.83
27,534
Apr 14, 2026
171.04
172.57
170.97
172.57
171.23
17,554
Apr 13, 2026
168.09
169.39
167.73
169.28
167.96
13,619
Apr 10, 2026
169.01
170.01
168.94
169.69
168.37
7,771
Apr 9, 2026
168.28
168.86
167.56
168.86
167.55
10,050
Apr 8, 2026
168.87
169.59
167.99
168.53
167.22
27,855
Apr 7, 2026
163.00
164.16
161.60
162.11
160.85
18,556
Apr 2, 2026
160.55
163.05
159.85
162.69
161.42
39,891
Apr 1, 2026
163.14
163.78
162.48
163.75
162.48
23,768
Mar 31, 2026
157.70
159.43
157.47
159.09
157.85
31,256
Mar 30, 2026
157.91
158.92
157.33
158.29
157.06
13,826
Mar 27, 2026
160.24
160.26
158.00
158.10
156.87
20,960
Mar 26, 2026
161.78
161.87
160.49
160.49
159.24
18,486
Mar 25, 2026
162.87
163.62
162.00
162.98
161.71
29,813
Mar 24, 2026
161.94
162.96
160.20
161.61
160.35
26,708
Mar 23, 2026
157.95
164.59
157.25
161.85
160.59
55,290
Mar 20, 2026
163.15
163.35
160.44
160.52
159.27
26,206
Mar 19, 2026
0.457625
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
162.95
163.66
161.10
162.08
160.82
28,689
Mar 18, 2026
167.29
167.48
164.87
165.04
163.30
146,331
Mar 17, 2026
165.04
167.15
164.91
166.39
164.64
17,962
Mar 16, 2026
164.20
166.11
163.89
165.15
163.41
24,704
Mar 13, 2026
163.84
166.16
163.38
163.84
162.11
14,406
Mar 12, 2026
166.59
166.88
164.59
165.32
163.58
43,253
Mar 11, 2026
167.82
168.10
166.68
167.23
165.47
26,439
Mar 10, 2026
168.43
169.13
167.23
168.99
167.21
13,448
Mar 9, 2026
163.54
165.78
162.95
165.78
164.03
24,214
Mar 6, 2026
168.86
168.86
165.05
166.25
164.50
32,123
Mar 5, 2026
169.15
170.13
167.31
167.58
165.81
15,494
Mar 4, 2026
167.46
169.98
167.22
169.70
167.91
26,534
Mar 3, 2026
169.15
175.00
165.29
167.02
165.26
32,907
Mar 2, 2026
170.15
171.35
169.80
171.00
169.20
24,074
Feb 27, 2026
173.53
173.66
172.00
173.00
171.18
27,551
Feb 26, 2026
174.00
174.45
172.28
173.26
171.43
15,797
Feb 25, 2026
172.87
173.83
172.70
173.83
172.00
12,082
Feb 24, 2026
171.55
172.49
171.20
172.31
170.49
52,311
Feb 23, 2026
172.15
172.85
171.00
171.51
169.70
15,414
Feb 20, 2026
171.60
172.66
171.01
172.25
170.44
23,213
Feb 19, 2026
172.13
172.30
171.00
171.49
169.68
26,832
Feb 18, 2026
171.46
172.64
171.25
172.45
170.63
24,830
Feb 17, 2026
170.27
170.93
169.42
170.72
168.92
26,258
Feb 16, 2026
171.27
171.61
170.63
170.79
168.99
7,781
Feb 13, 2026
170.47
171.31
169.76
171.17
169.37
47,254
Feb 12, 2026
173.35
173.75
171.29
171.29
169.49
32,975
Feb 11, 2026
173.14
173.80
172.35
172.92
171.10
15,690
Feb 10, 2026
172.75
173.36
172.57
173.04
171.22
21,035
Feb 9, 2026
171.39
172.57
170.80
172.47
170.65
11,899
Feb 6, 2026
167.89
170.57
167.70
170.57
168.77
29,722
Feb 5, 2026
170.03
170.33
167.63
168.55
166.77
24,691
Feb 4, 2026
171.10
171.40
170.00
170.14
168.35
48,835
Feb 3, 2026
172.06
172.33
170.67
170.75
168.95
14,306
Feb 2, 2026
168.71
171.19
168.55
171.16
169.36
11,265
Jan 30, 2026
170.16
171.46
169.98
170.62
168.82
17,324
Jan 29, 2026
173.78
173.78
169.75
170.31
168.52
17,611
Jan 28, 2026
172.74
173.11
171.57
171.57
169.76
31,727
Jan 27, 2026
171.28
172.14
171.11
172.05
170.24
11,370
Jan 26, 2026
169.88
179.72
169.55
170.75
168.95
16,919
Jan 23, 2026
169.56
169.74
168.90
169.55
167.76
7,591
Jan 22, 2026
168.86
169.76
168.70
169.65
167.86
7,942
Jan 21, 2026
167.26
168.43
166.50
168.17
166.40
10,768
Jan 20, 2026
168.31
168.48
166.83
168.01
166.24
11,386
Jan 19, 2026
168.31
168.70
167.98
168.36
166.59
9,607
Jan 16, 2026
170.14
170.26
169.20
169.69
167.90
19,270
Jan 15, 2026
169.59
170.38
169.44
170.27
168.48
24,244
Jan 14, 2026
169.57
169.78
168.54
168.96
167.18
15,928
Jan 13, 2026
169.80
170.30
169.23
169.64
167.85
10,778
Jan 12, 2026
168.95
169.88
168.59
169.83
168.04
16,357
Jan 9, 2026
168.21
169.20
168.20
169.06
167.28
42,619
Jan 8, 2026
168.00
168.35
167.90
168.14
166.37
8,770
Jan 7, 2026
168.87
168.95
168.52
168.79
167.01
24,963
Jan 6, 2026
168.53
170.00
168.09
168.55
166.77
15,166
Jan 5, 2026
167.08
168.26
167.02
168.21
166.44
22,419
Jan 2, 2026
166.77
167.79
166.12
166.42
164.67
5,261
Dec 31, 2025
166.49
167.02
166.00
166.49
164.74
7,318
Dec 30, 2025
166.64
167.16
166.58
167.00
165.24
3,416
Dec 29, 2025
167.00
167.20
166.42
166.51
164.76
27,757
Dec 24, 2025
166.52
166.73
166.31
166.63
164.87
1,527
Dec 23, 2025
165.99
166.39
165.78
166.26
164.51
7,871
Dec 22, 2025
165.25
170.23
165.21
165.71
163.96
7,422
Dec 19, 2025
163.76
164.92
163.58
164.91
163.17
9,896
Dec 18, 2025
0.545918
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
162.77
164.44
162.67
164.39
162.66
26,569
Dec 17, 2025
164.46
164.86
163.27
163.27
161.01
12,745
Dec 16, 2025
164.42
165.17
163.99
164.19
161.92
242,606
Dec 15, 2025
165.37
166.09
165.00
165.17
162.88
7,579
Dec 12, 2025
166.63
166.82
164.50
164.62
162.34
9,695
Dec 11, 2025
164.95
166.14
164.51
165.84
163.54
16,907
Dec 10, 2025
165.00
170.00
164.62
165.08
162.79
4,411
Dec 9, 2025
164.51
165.54
164.51
165.28
162.99
39,157
Dec 8, 2025
165.76
166.03
164.92
164.96
162.68
42,322
Dec 5, 2025
165.64
166.14
165.38
165.45
163.16
17,256
Dec 4, 2025
165.14
165.38
164.91
165.01
162.73
26,877
Dec 3, 2025
164.54
164.77
163.92
164.66
162.38
14,362
Dec 2, 2025
163.86
164.62
163.79
163.89
161.62
12,078
Dec 1, 2025
163.71
164.39
163.57
164.28
162.01
13,235
Nov 28, 2025
164.50
164.96
164.00
164.46
162.18
2,977
Nov 27, 2025
163.95
164.03
163.75
163.90
161.63
5,352
Nov 26, 2025
163.25
164.13
162.87
164.06
161.79
24,060
Nov 25, 2025
161.08
161.79
160.50
161.68
159.44
28,213
Nov 24, 2025
159.90
167.96
159.31
160.92
158.69
15,485
Nov 21, 2025
157.77
158.81
157.11
158.46
156.27
35,317
Nov 20, 2025
161.76
162.58
160.83
160.83
158.60
102,153
Nov 19, 2025
159.89
161.04
159.71
159.92
157.71
6,132
Nov 18, 2025
160.24
160.76
159.00
160.07
157.85
14,688
Nov 17, 2025
163.62
163.77
161.99
162.53
160.28
28,812
Nov 14, 2025
162.86
163.64
161.33
163.55
161.29
27,612
Nov 13, 2025
165.91
175.38
164.02
164.24
161.97
22,050
Nov 12, 2025
165.66
165.91
165.25
165.46
163.17
13,521
Nov 11, 2025
164.36
164.83
164.30
164.68
162.40
6,630
Nov 10, 2025
163.55
164.18
163.46
163.57
161.31
34,622
Nov 7, 2025
162.54
162.61
160.61
160.73
158.51
125,525
Nov 6, 2025
163.34
164.06
162.08
162.12
159.88
18,867
Nov 5, 2025
162.33
163.57
162.21
163.57
161.31
34,948
Nov 4, 2025
163.37
163.80
162.49
163.53
161.27
28,332
Nov 3, 2025
164.70
165.25
164.06
164.65
162.37
14,314
