Amsterdam - Delayed Quote
EUR
Vanguard FTSE All-World UCITS ETF (VWRL.AS)
163.12
-2.50
(-1.51%)
At close: October 30 at 5:35:02 PM GMT+1
Currency in EUR
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
163.72
164.20
162.90
163.12
163.12
28,580
Oct 29, 2026
165.52
166.54
165.50
165.62
165.62
14,175
Oct 28, 2026
166.30
166.36
165.80
166.08
166.08
20,884
Oct 27, 2026
164.46
166.04
164.34
165.82
165.82
26,913
Oct 26, 2026
162.86
164.70
162.62
164.26
164.26
35,605
Oct 23, 2026
163.46
163.88
162.46
163.54
163.54
28,015
Oct 22, 2026
163.72
164.66
163.34
163.54
163.54
19,053
Oct 21, 2026
165.00
165.50
164.80
165.50
165.50
14,992
Oct 20, 2026
164.24
165.06
163.40
164.58
164.58
21,043
Oct 19, 2026
164.96
165.10
164.26
165.00
165.00
22,392
Oct 16, 2026
165.32
165.48
164.48
164.66
164.66
19,550
Oct 15, 2026
164.10
165.40
163.66
165.08
165.08
76,927
Oct 14, 2026
167.08
167.46
166.56
166.62
166.62
22,220
Oct 13, 2026
167.02
167.54
166.72
166.72
166.72
20,863
Oct 12, 2026
167.46
167.78
167.30
167.54
167.54
34,472
Oct 9, 2026
166.42
167.12
166.40
167.00
167.00
49,446
Oct 8, 2026
166.18
166.62
165.90
166.08
166.08
23,212
Oct 7, 2026
167.42
168.04
166.62
166.98
166.98
27,298
Oct 6, 2026
167.54
167.80
167.16
167.64
167.64
34,628
Oct 5, 2026
166.58
167.36
166.18
167.02
167.02
35,496
Oct 2, 2026
164.60
165.96
164.54
165.34
165.34
41,322
Oct 1, 2026
164.04
164.40
163.10
163.66
163.66
30,786
Sep 30, 2026
164.10
164.48
163.36
163.96
163.96
47,693
Sep 29, 2026
163.62
164.30
163.42
163.62
163.62
19,117
Sep 28, 2026
164.00
164.32
163.36
163.40
163.40
33,251
Sep 25, 2026
164.18
164.48
163.48
164.02
164.02
23,939
Sep 24, 2026
163.22
163.74
162.84
163.20
163.20
23,711
Sep 23, 2026
165.00
165.12
164.10
164.20
164.20
25,397
Sep 22, 2026
164.30
164.90
164.06
164.70
164.70
23,771
Sep 21, 2026
162.88
163.80
162.72
163.74
163.74
19,719
Sep 18, 2026
162.26
162.44
161.30
161.42
161.42
26,373
Sep 17, 2026
0.473075
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
161.34
162.16
161.18
161.96
161.96
29,427
Sep 16, 2026
160.84
161.32
160.54
161.12
160.65
36,320
Sep 15, 2026
160.52
160.94
159.84
160.20
159.73
45,693
Sep 14, 2026
160.84
161.20
160.50
161.06
160.59
24,924
Sep 11, 2026
160.80
161.94
160.60
161.68
161.21
18,294
Sep 10, 2026
161.36
161.40
159.72
160.10
159.63
18,839
Sep 9, 2026
162.04
162.18
160.80
161.10
160.63
31,422
Sep 8, 2026
162.42
162.78
162.06
162.36
161.88
59,817
Sep 7, 2026
162.96
163.08
162.50
162.54
162.06
18,658
Sep 4, 2026
162.76
163.24
162.58
162.58
162.10
19,567
Sep 3, 2026
161.46
162.78
161.40
162.78
162.30
20,917
Sep 2, 2026
161.12
161.78
160.34
161.64
161.17
40,527
Sep 1, 2026
162.26
162.44
161.04
161.40
160.93
37,456
Aug 31, 2026
162.48
162.60
161.50
161.50
161.03
33,997
Aug 28, 2026
162.48
163.36
162.30
163.22
162.74
28,936
Aug 27, 2026
161.84
162.14
161.50
161.92
161.44
19,323
Aug 26, 2026
161.40
161.80
161.18
161.32
160.85
18,797
Aug 25, 2026
161.16
161.54
160.70
161.08
160.61
26,210
Aug 24, 2026
160.50
160.90
160.10
160.48
160.01
32,003
Aug 21, 2026
160.44
161.12
160.44
161.12
160.65
26,008
Aug 20, 2026
161.10
161.20
159.88
160.50
160.03
29,253
Aug 19, 2026
161.42
161.98
161.02
161.30
160.83
26,245
Aug 18, 2026
162.62
162.76
161.66
161.76
161.29
34,662
Aug 17, 2026
164.00
164.08
163.58
163.78
163.30
25,843
Aug 14, 2026
164.40
164.56
163.58
163.62
163.14
27,080
Aug 13, 2026
164.00
164.86
163.84
164.32
163.84
28,449
Aug 12, 2026
163.34
163.90
163.20
163.54
163.06
49,839
Aug 11, 2026
163.26
163.80
163.12
163.22
162.74
23,072
Aug 10, 2026
163.28
163.40
162.90
163.22
162.74
26,238
Aug 7, 2026
162.66
163.78
162.50
163.18
162.70
25,512
Aug 6, 2026
162.52
162.92
162.18
162.58
162.10
20,464
Aug 5, 2026
163.26
163.68
162.70
162.78
162.30
27,058
Aug 4, 2026
160.90
162.36
160.48
162.26
161.78
32,455
Aug 3, 2026
159.24
159.96
158.64
159.94
159.47
105,405
Jul 31, 2026
158.64
159.20
157.44
157.84
157.38
19,674
Jul 30, 2026
156.34
157.48
155.90
157.00
156.54
43,375
Jul 29, 2026
158.58
158.82
156.94
157.34
156.88
23,352
Jul 28, 2026
158.20
158.68
157.76
158.68
158.21
31,152
Jul 27, 2026
159.82
160.10
158.24
158.30
157.84
37,770
Jul 24, 2026
158.38
159.30
158.24
159.12
158.65
36,940
Jul 23, 2026
159.58
159.96
158.08
158.26
157.80
28,615
Jul 22, 2026
159.44
160.30
159.28
160.18
159.71
30,739
Jul 21, 2026
159.44
160.04
159.10
160.02
159.55
19,572
Jul 20, 2026
158.30
159.54
158.20
159.02
158.55
30,654
Jul 17, 2026
158.00
158.74
157.46
158.46
157.99
61,835
Jul 16, 2026
160.20
160.36
159.32
160.32
159.85
36,882
Jul 15, 2026
161.04
161.24
160.40
160.64
160.17
21,602
Jul 14, 2026
160.02
160.62
159.70
160.46
159.99
24,610
Jul 13, 2026
160.26
160.72
159.98
160.66
160.19
23,997
Jul 10, 2026
160.42
161.16
160.26
161.06
160.59
16,398
Jul 9, 2026
159.78
160.48
159.26
160.36
159.89
45,907
Jul 8, 2026
159.56
159.80
157.98
158.64
158.17
21,637
Jul 7, 2026
160.64
160.86
159.60
159.64
159.17
25,194
Jul 6, 2026
160.98
161.46
160.72
161.46
160.99
30,294
Jul 3, 2026
160.50
160.84
160.20
160.68
160.21
21,579
Jul 2, 2026
159.60
160.90
159.34
159.70
159.23
68,908
Jul 1, 2026
159.76
160.78
159.50
160.78
160.31
28,481
Jun 30, 2026
159.58
160.20
159.38
160.12
159.65
27,136
Jun 29, 2026
158.30
159.00
157.46
158.30
157.84
74,530
Jun 26, 2026
158.12
158.54
156.74
158.54
158.07
73,552
Jun 25, 2026
159.98
160.42
158.32
159.10
158.63
42,622
Jun 24, 2026
158.98
159.88
158.84
159.56
159.09
23,435
Jun 23, 2026
158.30
159.60
157.84
158.80
158.33
41,683
Jun 22, 2026
160.74
161.92
160.52
160.92
160.45
38,515
Jun 19, 2026
160.38
160.52
159.88
160.30
159.83
26,248
Jun 18, 2026
0.788333
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
159.94
160.80
159.78
160.36
159.89
23,689
Jun 17, 2026
160.06
160.40
159.76
160.26
159.00
26,324
Jun 16, 2026
160.26
160.56
159.72
159.86
158.61
24,330
Jun 15, 2026
159.76
160.26
159.48
160.22
158.96
49,190
Jun 12, 2026
156.60
158.28
156.56
158.08
156.84
29,213
Jun 11, 2026
155.02
155.92
154.70
155.32
154.10
17,336
Jun 10, 2026
155.90
156.46
154.40
155.06
153.84
36,103
Jun 9, 2026
157.64
158.22
155.08
155.14
153.92
31,478
Jun 8, 2026
156.40
157.88
156.30
157.34
156.11
46,178
Jun 5, 2026
158.44
158.88
157.98
158.04
156.80
37,360
Jun 4, 2026
159.06
159.52
158.08
159.52
158.27
26,515
Jun 3, 2026
160.68
160.74
159.62
159.82
158.57
25,971
Jun 2, 2026
159.78
160.54
159.46
160.50
159.24
45,655
Jun 1, 2026
159.62
159.90
158.90
159.54
158.29
51,738
May 29, 2026
159.06
159.38
158.70
158.82
157.57
61,034
May 28, 2026
157.96
158.58
157.52
158.50
157.26
27,770
May 27, 2026
158.12
158.80
157.72
158.02
156.78
39,722
May 26, 2026
158.24
158.72
157.82
158.24
157.00
104,265
May 25, 2026
158.26
158.60
158.00
158.46
157.22
26,247
May 22, 2026
156.84
157.36
156.50
157.34
156.11
34,262
May 21, 2026
155.50
156.02
155.20
155.66
154.44
26,031
May 20, 2026
154.24
155.92
154.18
155.50
154.28
23,320
May 19, 2026
154.52
155.00
153.70
154.00
152.79
29,626
May 18, 2026
154.00
155.18
153.70
154.28
153.07
56,642
May 15, 2026
155.76
155.84
154.50
155.18
153.96
43,795
May 14, 2026
155.50
156.86
155.40
156.82
155.59
18,988
May 13, 2026
154.68
155.10
154.16
154.94
153.73
32,088
May 12, 2026
153.44
153.82
152.72
152.84
151.64
23,041
May 11, 2026
153.90
154.46
153.68
154.46
153.25
42,703
May 8, 2026
153.68
154.06
153.42
153.96
152.75
18,184
May 7, 2026
154.42
154.74
153.72
153.80
152.59
24,964
May 6, 2026
152.68
153.98
152.66
153.84
152.63
32,939
May 5, 2026
151.10
151.94
151.10
151.90
150.71
28,584
May 4, 2026
151.16
151.44
150.22
150.50
149.32
35,986
Apr 30, 2026
149.00
150.38
148.96
149.96
148.78
22,626
Apr 29, 2026
149.72
149.76
148.90
149.08
147.91
23,750
Apr 28, 2026
149.98
150.14
148.80
148.84
147.67
29,488
Apr 27, 2026
149.72
149.90
149.30
149.44
148.27
32,952
Apr 24, 2026
149.50
149.98
149.00
149.56
148.39
30,141
Apr 23, 2026
149.08
149.80
148.76
149.76
148.59
24,539
Apr 22, 2026
149.10
149.44
148.64
149.36
148.19
25,730
Apr 21, 2026
149.22
149.76
148.42
148.62
147.45
30,106
Apr 20, 2026
148.72
149.32
148.42
148.82
147.65
36,516
Apr 17, 2026
147.68
149.64
147.58
149.60
148.43
47,690
Apr 16, 2026
147.62
147.82
147.24
147.70
146.54
28,095
Apr 15, 2026
146.50
146.88
146.38
146.76
145.61
27,984
Apr 14, 2026
145.24
146.28
145.10
146.28
145.13
25,033
Apr 13, 2026
143.80
144.76
143.60
144.60
143.47
25,623
Apr 10, 2026
144.68
145.02
144.54
144.58
143.45
30,096
Apr 9, 2026
144.10
144.26
143.52
144.26
143.13
26,149
Apr 8, 2026
144.48
144.90
143.56
144.08
142.95
78,148
Apr 7, 2026
141.16
141.88
139.64
140.06
138.96
62,926
Apr 2, 2026
139.18
141.48
138.76
140.80
139.70
31,231
Apr 1, 2026
140.88
141.04
140.04
141.04
139.93
69,706
Mar 31, 2026
137.50
138.38
137.30
138.10
137.02
34,714
Mar 30, 2026
137.04
138.24
137.02
138.10
137.02
42,737
Mar 27, 2026
139.06
139.06
137.10
137.28
136.20
48,081
Mar 26, 2026
140.04
140.24
139.12
139.16
138.07
27,546
Mar 25, 2026
140.62
141.10
140.00
140.86
139.76
58,818
Mar 24, 2026
139.72
139.92
138.44
139.52
138.43
57,341
Mar 23, 2026
136.98
143.50
136.80
139.64
138.55
135,444
Mar 20, 2026
140.94
141.12
138.92
138.94
137.85
57,358
Mar 19, 2026
0.39747
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
142.34
142.46
140.24
140.52
139.42
53,392
Mar 18, 2026
145.14
145.28
143.20
143.34
141.82
62,692
Mar 17, 2026
143.70
144.92
143.40
144.30
142.77
23,495
Mar 16, 2026
143.66
144.52
143.10
143.86
142.34
32,170
Mar 13, 2026
142.94
144.56
142.76
143.28
141.76
31,387
Mar 12, 2026
144.32
144.42
142.90
143.50
141.98
31,190
Mar 11, 2026
144.36
145.02
143.96
144.40
142.87
33,281
Mar 10, 2026
144.46
145.18
143.80
145.02
143.48
37,149
Mar 9, 2026
141.40
143.04
141.10
142.98
141.47
51,472
Mar 5, 2026
145.62
146.26
144.60
144.80
143.27
39,344
Mar 4, 2026
144.18
145.98
144.10
145.84
144.30
34,928
Mar 3, 2026
145.22
145.30
143.02
144.18
142.65
227,443
Mar 2, 2026
145.02
146.76
144.72
146.30
144.75
77,569
Feb 27, 2026
146.86
147.14
145.60
146.34
144.79
47,898
Feb 26, 2026
147.40
147.80
146.10
146.90
145.34
39,393
Feb 25, 2026
146.60
147.48
146.60
147.28
145.72
24,475
Feb 24, 2026
145.54
146.48
145.18
146.16
144.61
40,046
Feb 23, 2026
145.66
146.66
144.98
145.36
143.82
40,832
Feb 20, 2026
146.00
146.54
145.24
146.34
144.79
34,043
Feb 19, 2026
145.80
145.98
145.12
145.72
144.18
17,746
Feb 18, 2026
144.96
146.00
144.80
146.00
144.45
41,242
Feb 17, 2026
144.16
144.54
143.36
144.30
142.77
29,043
Feb 16, 2026
144.30
144.64
143.88
144.08
142.55
28,153
Feb 13, 2026
143.86
144.48
143.10
144.20
142.67
45,555
Feb 12, 2026
146.10
146.20
144.12
144.26
142.73
34,629
Feb 11, 2026
145.34
146.54
144.92
145.60
144.06
38,965
Feb 10, 2026
145.00
145.70
144.92
145.34
143.80
34,644
Feb 9, 2026
144.68
145.06
143.60
145.04
143.50
35,475
Feb 6, 2026
142.34
144.38
142.26
144.26
142.73
29,002
Feb 5, 2026
144.10
144.30
142.14
143.00
141.49
57,051
Feb 4, 2026
144.56
145.10
144.12
144.16
142.63
80,501
Feb 3, 2026
145.56
145.90
144.42
144.48
142.95
29,346
Feb 2, 2026
142.40
145.08
142.24
144.92
143.38
49,158
Jan 30, 2026
142.72
144.06
142.54
143.66
142.14
28,138
Jan 29, 2026
144.06
144.50
142.12
142.72
141.21
30,731
Jan 28, 2026
144.10
144.26
143.68
143.90
142.38
45,035
Jan 27, 2026
144.40
144.48
143.46
143.70
142.18
27,694
Jan 26, 2026
143.50
143.98
142.86
143.68
142.16
47,049
Jan 23, 2026
144.48
144.50
143.86
144.14
142.61
29,912
Jan 22, 2026
144.54
145.00
144.20
144.48
142.95
36,423
Jan 21, 2026
142.74
143.96
141.92
143.58
142.06
38,612
Jan 20, 2026
143.36
143.42
142.10
143.24
141.72
60,817
Jan 19, 2026
144.80
145.18
144.40
144.58
143.05
59,331
Jan 16, 2026
146.58
146.58
145.84
146.34
144.79
26,981
Jan 15, 2026
145.76
146.84
145.74
146.68
145.13
26,571
Jan 14, 2026
145.62
145.78
144.56
145.00
143.46
31,100
Jan 13, 2026
145.58
145.98
145.26
145.70
144.16
24,759
Jan 12, 2026
144.64
145.52
144.28
145.52
143.98
82,692
Jan 9, 2026
144.44
145.50
144.36
145.40
143.86
30,939
Jan 8, 2026
143.92
144.30
143.74
144.24
142.71
58,622
Jan 7, 2026
144.54
144.66
144.20
144.48
142.95
39,951
Jan 6, 2026
143.60
144.50
143.32
144.24
142.71
49,871
Jan 5, 2026
142.98
143.72
142.92
143.60
142.08
58,569
Jan 2, 2026
142.14
142.72
141.46
141.70
140.20
65,834
Dec 31, 2025
141.78
141.86
141.58
141.70
140.20
15,764
Dec 30, 2025
141.62
142.08
141.60
142.02
140.52
43,739
Dec 29, 2025
141.72
141.90
141.30
141.60
140.10
52,648
Dec 24, 2025
141.36
141.44
141.20
141.40
139.90
18,253
Dec 23, 2025
141.00
141.38
140.74
141.24
139.74
43,263
Dec 22, 2025
140.94
141.00
140.54
140.92
139.43
40,501
Dec 19, 2025
140.04
140.80
139.68
140.74
139.25
32,713
Dec 18, 2025
0.465521
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
138.68
140.22
138.56
140.10
138.62
26,821
Dec 17, 2025
140.32
140.70
138.96
139.00
137.07
26,414
Dec 16, 2025
139.68
140.10
139.20
139.46
137.52
41,533
Dec 15, 2025
141.02
141.38
140.20
140.58
138.63
33,354
Dec 12, 2025
141.90
142.18
140.10
140.32
138.37
24,175
Dec 11, 2025
140.88
141.48
140.68
141.16
139.20
22,973
Dec 10, 2025
141.66
141.90
141.44
141.74
139.77
19,966
Dec 9, 2025
141.90
142.14
141.60
142.04
140.06
14,323
Dec 8, 2025
142.16
142.30
141.74
141.88
139.91
18,460
Dec 5, 2025
142.04
142.68
141.84
142.14
140.16
35,595
Dec 4, 2025
141.56
141.80
141.24
141.54
139.57
17,092
Dec 3, 2025
141.36
141.46
140.50
141.20
139.24
20,908
Dec 2, 2025
141.08
141.86
141.00
141.22
139.26
25,195
Dec 1, 2025
141.04
141.40
140.46
141.26
139.30
33,768
Nov 28, 2025
141.50
142.00
141.50
141.80
139.83
23,284
Nov 27, 2025
141.38
141.58
141.26
141.34
139.37
15,795
Nov 26, 2025
140.98
141.48
140.60
141.38
139.41
30,102
Nov 25, 2025
139.74
139.88
138.70
139.88
137.93
28,825
Nov 24, 2025
138.74
139.76
138.04
139.62
137.68
31,886
Nov 21, 2025
136.86
137.94
136.38
137.76
135.84
55,806
Nov 20, 2025
140.44
141.08
139.40
139.40
137.46
74,982
Nov 19, 2025
138.02
139.52
137.82
138.60
136.67
50,610
Nov 18, 2025
138.28
138.78
137.18
138.22
136.30
48,310
Nov 17, 2025
140.92
141.14
139.64
140.08
138.13
32,652
Nov 14, 2025
140.00
140.88
138.56
140.72
138.76
61,973
Nov 13, 2025
142.88
142.94
140.84
140.96
139.00
39,811
Nov 12, 2025
143.02
143.44
142.46
142.72
140.74
28,197
Nov 11, 2025
142.20
142.34
141.74
142.02
140.05
38,700
Nov 10, 2025
141.38
142.06
141.18
141.50
139.53
40,622
Nov 7, 2025
140.92
140.98
138.60
138.74
136.81
43,773
Nov 6, 2025
141.86
142.28
140.44
140.58
138.63
42,402
Nov 5, 2025
141.32
142.54
141.22
142.48
140.50
33,462
Nov 4, 2025
141.56
142.66
141.12
142.26
140.28
49,994
Nov 3, 2025
142.78
143.62
142.54
142.82
140.83
52,565
Oct 31, 2025
142.88
143.12
142.34
142.56
140.58
68,918
Oct 30, 2025
142.66
142.94
142.10
142.76
140.77
30,586
