Vanguard FTSE All-World UCITS ETF USD Accumulation

VWRA
🏛️ germany →
139.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 104.42 104.90 104.42 104.82 0.0M
2021-12-29 104.70 105.10 104.06 104.62 0.0M
2021-12-28 104.50 105.24 104.50 105.06 0.0M
2021-12-27 103.42 104.24 103.42 104.24 0.0M
2021-12-23 103.18 103.78 103.04 103.62 0.0M
2021-12-22 102.20 102.88 102.16 102.58 0.0M
2021-12-21 101.58 102.46 101.24 102.46 0.0M
2021-12-20 100.98 100.98 100.20 100.30 0.0M
2021-12-17 102.00 102.62 101.86 102.10 0.0M
2021-12-16 103.50 103.52 102.70 102.70 0.0M
2021-12-15 101.82 102.26 101.56 101.78 0.0M
2021-12-14 102.56 102.98 101.98 101.98 0.0M
2021-12-13 104.04 104.04 102.90 102.90 0.0M
2021-12-10 103.30 103.46 102.96 103.34 0.0M
2021-12-09 103.90 103.90 103.18 103.76 0.0M
2021-12-08 103.38 103.68 103.38 103.60 0.0M
2021-12-07 102.00 104.28 102.00 104.28 0.0M
2021-12-06 101.20 101.90 100.12 101.90 0.0M
2021-12-03 101.52 101.52 99.18 99.18 0.0M
2021-12-02 100.42 101.00 99.74 101.00 0.0M
2021-12-01 101.18 102.00 101.18 101.46 0.0M
2021-11-30 100.98 101.48 100.50 100.60 0.0M
2021-11-29 102.24 102.98 102.00 102.90 0.0M
2021-11-26 102.90 102.90 100.84 101.38 0.0M
2021-11-25 104.90 104.98 104.56 104.64 0.0M
2021-11-24 104.54 104.54 104.12 104.36 0.0M
2021-11-23 104.42 104.42 103.44 103.80 0.0M
2021-11-22 105.08 105.10 104.70 104.74 0.0M
2021-11-19 104.76 104.76 104.34 104.40 0.0M
2021-11-18 104.80 104.80 104.24 104.24 0.0M
2021-11-17 105.08 105.08 104.70 104.70 0.0M
2021-11-16 104.34 105.06 104.20 104.90 0.0M
2021-11-15 103.62 104.16 103.40 103.76 0.0M
2021-11-12 103.10 103.58 102.94 103.58 0.0M
2021-11-11 102.14 102.84 102.14 102.44 0.0M
2021-11-10 101.90 102.76 101.90 102.66 0.0M
2021-11-09 102.36 102.44 101.70 101.70 0.0M
2021-11-08 102.02 102.60 102.02 102.40 0.0M
2021-11-05 102.36 102.98 102.24 102.64 0.0M
2021-11-04 102.12 102.40 102.10 102.22 0.0M
2021-11-03 100.82 101.30 100.82 101.08 0.0M
2021-11-02 101.00 101.28 100.78 100.86 0.0M
2021-11-01 101.34 101.38 100.48 100.48 0.0M
2021-10-29 99.90 100.64 99.62 100.64 0.0M
2021-10-28 100.18 100.18 99.70 100.14 0.0M
2021-10-27 100.78 100.78 100.06 100.06 0.0M
2021-10-26 100.18 100.92 100.18 100.70 0.0M
2021-10-25 99.88 100.10 99.68 100.10 0.0M
2021-10-22 99.79 99.91 99.70 99.90 0.0M
2021-10-21 98.98 99.57 98.98 99.46 0.0M
2021-10-20 99.43 99.67 99.40 99.54 0.0M
2021-10-19 98.78 99.33 98.78 99.30 0.0M
2021-10-18 98.83 98.95 98.32 98.95 0.0M
2021-10-15 98.47 98.66 98.37 98.54 0.0M
2021-10-14 97.39 98.24 97.34 98.24 0.0M
2021-10-13 96.31 96.89 96.31 96.43 0.0M
2021-10-12 96.02 97.07 96.00 97.07 0.0M
2021-10-11 97.25 97.48 96.85 97.27 0.0M
2021-10-08 97.22 97.32 97.13 97.13 0.0M
2021-10-07 96.79 97.58 96.79 97.58 0.0M
2021-10-06 95.32 95.79 94.85 95.79 0.0M
2021-10-05 95.20 96.28 94.97 96.15 0.0M
2021-10-04 95.80 95.80 94.62 94.62 0.0M
2021-10-01 95.33 96.21 95.04 96.21 0.0M
2021-09-30 96.78 96.91 96.06 96.06 0.0M
2021-09-29 96.19 96.44 96.17 96.17 0.0M
2021-09-28 97.80 97.80 95.54 95.54 0.0M
2021-09-27 98.07 98.07 97.20 97.20 0.0M
2021-09-24 97.28 97.37 96.97 97.37 0.0M
2021-09-23 96.92 97.57 96.92 97.57 0.0M
2021-09-22 95.89 96.96 95.89 96.45 0.0M
2021-09-21 95.72 96.47 95.72 96.32 0.0M
2021-09-20 96.58 96.58 95.26 95.28 0.0M
2021-09-17 97.94 97.94 97.22 97.22 0.0M
2021-09-16 97.62 97.78 97.55 97.55 0.0M
2021-09-15 97.00 97.60 97.00 97.46 0.0M
2021-09-14 97.79 97.79 97.26 97.40 0.0M
2021-09-13 97.73 98.18 97.49 97.49 0.0M
2021-09-10 98.17 98.18 97.87 97.87 0.0M
2021-09-09 97.81 98.09 97.46 98.09 0.0M
2021-09-08 98.74 98.74 97.84 98.42 0.0M
2021-09-07 98.44 98.67 98.38 98.38 0.0M
2021-09-06 98.48 98.88 98.48 98.79 0.0M
2021-09-03 98.37 98.37 98.05 98.16 0.0M
2021-09-02 97.89 98.38 97.89 98.18 0.0M
2021-09-01 98.54 98.55 98.16 98.16 0.0M
2021-08-31 97.88 98.20 97.80 98.18 0.0M
2021-08-30 97.83 98.03 97.72 98.03 0.0M
2021-08-27 97.20 97.66 97.20 97.65 0.0M
2021-08-26 97.34 97.58 97.33 97.33 0.0M
2021-08-25 97.60 97.71 97.60 97.71 0.0M
2021-08-24 97.58 97.69 97.40 97.69 0.0M
2021-08-23 97.13 97.13 96.79 97.00 0.0M
2021-08-20 95.82 96.63 95.50 96.51 0.0M
2021-08-19 95.79 96.22 95.37 95.81 0.0M
2021-08-18 97.23 97.42 97.01 97.09 0.0M
2021-08-17 96.84 97.22 96.67 96.69 0.0M
2021-08-16 97.05 97.25 96.95 97.25 0.0M
2021-08-13 97.64 97.67 97.28 97.28 0.0M
2021-08-12 97.46 97.60 97.44 97.60 0.0M
2021-08-11 97.53 97.60 97.39 97.57 0.0M
2021-08-10 97.27 97.61 97.21 97.61 0.0M
2021-08-09 96.88 97.06 96.85 97.01 0.0M
2021-08-06 96.36 97.06 96.36 97.06 0.0M
2021-08-05 96.05 96.32 95.94 96.25 0.0M
2021-08-04 96.00 96.24 95.90 95.90 0.0M
2021-08-03 95.53 95.97 95.50 95.75 0.0M
2021-08-02 95.98 96.01 95.59 95.68 0.0M
2021-07-30 94.91 95.57 94.91 95.28 0.0M
2021-07-29 95.51 96.07 95.51 96.07 0.0M
2021-07-28 95.08 95.78 95.08 95.51 0.0M
2021-07-27 96.12 96.12 95.00 95.00 0.0M
2021-07-26 96.12 96.12 95.54 96.07 0.0M
2021-07-23 96.04 96.22 95.84 96.18 0.0M
2021-07-22 95.45 95.69 95.34 95.34 0.0M
2021-07-21 94.61 95.13 94.61 95.10 0.0M
2021-07-20 93.50 94.84 93.50 94.84 0.0M
2021-07-19 94.66 94.66 92.91 93.19 0.0M
2021-07-16 95.41 95.62 95.16 95.16 0.0M
2021-07-15 95.76 95.76 95.50 95.59 0.0M
2021-07-14 95.82 96.04 95.69 95.69 0.0M
2021-07-13 95.66 96.34 95.66 96.21 0.0M
2021-07-12 95.41 95.59 95.08 95.51 0.0M
2021-07-09 94.50 95.13 94.50 95.13 0.0M
2021-07-08 95.66 95.66 93.57 94.34 0.0M
2021-07-07 95.19 95.70 95.19 95.70 0.0M
2021-07-06 94.94 95.49 94.87 95.18 0.0M
2021-07-05 95.51 95.71 95.15 95.25 0.0M
2021-07-02 94.89 95.30 94.89 95.30 0.0M
2021-07-01 95.02 95.02 94.53 94.75 0.0M
2021-06-30 94.54 94.62 94.14 94.52 0.0M
2021-06-29 94.39 94.73 94.38 94.73 0.0M
2021-06-28 94.61 94.61 94.07 94.07 0.0M
2021-06-25 94.31 94.34 93.95 94.11 0.0M
2021-06-24 93.79 93.86 93.64 93.86 0.0M
2021-06-23 93.59 93.59 93.30 93.30 0.0M
2021-06-22 93.67 93.67 93.11 93.30 0.0M
2021-06-21 92.17 93.31 92.17 93.31 0.0M
2021-06-18 93.41 93.43 92.81 92.81 0.0M
2021-06-17 92.91 93.64 92.91 93.47 0.0M
2021-06-16 92.83 92.83 92.50 92.50 0.0M
2021-06-15 93.24 93.24 92.50 92.51 0.0M
2021-06-14 92.99 92.99 92.51 92.51 0.0M
2021-06-11 92.29 92.51 92.03 92.42 0.0M
2021-06-10 91.79 92.06 91.71 91.83 0.0M
2021-06-09 91.54 91.73 91.54 91.64 0.0M
2021-06-08 91.74 92.17 91.66 92.17 0.0M
2021-06-07 92.11 92.11 91.43 91.54 0.0M
2021-06-04 91.37 91.95 91.37 91.95 0.0M
2021-06-03 91.50 91.50 91.21 91.41 0.0M
2021-06-02 91.20 91.47 91.05 91.47 0.0M
2021-06-01 90.79 91.51 90.79 90.95 0.0M
2021-05-31 91.16 91.16 90.51 90.51 0.0M
2021-05-28 90.90 91.35 90.90 91.31 0.0M
2021-05-27 90.37 90.95 90.37 90.63 0.0M
2021-05-26 89.99 90.67 89.99 90.67 0.0M
2021-05-25 90.86 90.86 90.20 90.36 0.0M
2021-05-21 89.86 90.09 89.56 90.03 0.0M
2021-05-20 88.96 89.52 88.91 89.52 0.0M
2021-05-19 88.83 88.83 87.97 88.69 0.0M
2021-05-18 89.79 90.05 89.54 89.80 0.0M
2021-05-17 90.04 90.04 89.21 89.21 0.0M
2021-05-14 89.43 89.96 89.04 89.67 0.0M
2021-05-13 88.10 89.05 87.63 88.78 0.0M
2021-05-12 89.20 89.58 88.51 88.78 0.0M
2021-05-11 90.07 90.19 88.81 89.20 0.0M
2021-05-10 91.67 91.67 90.90 90.90 0.0M
2021-05-07 90.97 91.35 90.93 91.35 0.0M
2021-05-06 90.68 90.98 90.24 90.63 0.0M
2021-05-05 90.61 91.23 90.61 91.23 0.0M
2021-05-04 90.76 91.20 89.75 89.90 0.0M
2021-05-03 91.20 91.20 90.68 91.00 0.0M
2021-04-30 90.51 90.98 90.50 90.63 0.0M
2021-04-29 91.29 91.29 90.50 90.75 0.0M
2021-04-28 90.80 91.11 90.80 90.80 0.0M
2021-04-27 90.96 91.00 90.96 90.98 0.0M
2021-04-26 90.82 91.11 90.63 90.83 0.0M
2021-04-23 90.48 90.86 90.17 90.86 0.0M
2021-04-22 90.55 91.10 90.55 91.10 0.0M
2021-04-21 89.65 90.46 89.65 90.26 0.0M
2021-04-20 90.92 90.92 90.15 90.24 0.0M
2021-04-19 91.61 91.61 90.53 90.53 0.0M
2021-04-16 91.12 91.59 91.12 91.30 0.0M
2021-04-15 90.50 91.16 90.50 91.16 0.0M
2021-04-14 90.87 90.87 90.66 90.81 0.0M
2021-04-13 90.70 90.70 90.51 90.51 0.0M
2021-04-12 90.86 90.86 90.48 90.48 0.0M
2021-04-09 90.34 90.62 90.34 90.56 0.0M
2021-04-08 90.81 90.81 90.32 90.32 0.0M
2021-04-07 90.45 90.45 89.90 89.93 0.0M
2021-04-06 90.95 91.04 90.41 90.45 0.0M
2021-04-01 89.67 89.89 89.67 89.85 0.0M
2021-03-31 88.89 89.52 88.89 89.52 0.0M
2021-03-30 89.18 89.26 88.91 88.99 0.0M
2021-03-29 88.71 88.80 88.50 88.80 0.0M
2021-03-26 88.04 88.42 88.04 88.42 0.0M
2021-03-25 87.26 87.70 87.05 87.70 0.0M
2021-03-24 87.28 87.77 87.28 87.48 0.0M
2021-03-23 87.46 87.89 87.46 87.89 0.0M
2021-03-22 87.79 87.79 87.51 87.62 0.0M
2021-03-19 87.36 87.86 87.36 87.69 0.0M
2021-03-18 88.26 88.28 88.05 88.05 0.0M
2021-03-17 88.26 88.47 87.89 88.18 0.0M
2021-03-16 88.23 88.65 88.20 88.58 0.0M
2021-03-15 87.71 88.12 87.53 88.04 0.0M
2021-03-12 87.58 87.58 87.24 87.32 0.0M
2021-03-11 87.47 87.92 87.32 87.62 0.0M
2021-03-10 86.50 87.25 86.50 86.89 0.0M
2021-03-09 85.74 87.12 85.74 87.05 0.0M
2021-03-08 85.90 86.23 85.21 85.91 0.0M
2021-03-05 84.29 85.20 84.29 85.16 0.0M
2021-03-04 85.01 85.02 84.00 84.00 0.0M
2021-03-03 86.00 86.33 85.20 85.20 0.0M
2021-03-02 86.09 86.48 86.09 86.48 0.0M
2021-03-01 85.10 86.46 85.10 86.19 0.0M
2021-02-26 84.26 84.84 84.09 84.84 0.0M
2021-02-25 86.78 86.78 84.68 84.68 0.0M
2021-02-24 85.40 86.28 85.40 86.28 0.0M
2021-02-23 86.18 86.18 85.11 85.32 0.0M
2021-02-22 86.92 86.92 85.95 86.09 0.0M
2021-02-19 86.65 87.27 86.64 86.88 0.0M
2021-02-18 87.39 87.39 86.50 87.00 0.0M
2021-02-17 87.92 87.92 87.26 87.52 0.0M
2021-02-16 87.88 87.89 87.71 87.71 0.0M
2021-02-15 87.72 87.89 87.62 87.89 0.0M
2021-02-12 86.87 87.07 86.65 87.07 0.0M
2021-02-11 86.57 86.84 86.34 86.34 0.0M
2021-02-10 86.69 86.90 86.29 86.29 0.0M
2021-02-09 86.83 86.83 86.37 86.47 0.0M
2021-02-08 86.95 86.95 86.54 86.77 0.0M
2021-02-05 86.70 86.70 86.14 86.14 0.0M
2021-02-04 85.45 86.15 85.45 85.86 0.0M
2021-02-03 85.41 85.53 85.16 85.16 0.0M
2021-02-02 84.22 85.32 84.22 85.32 0.0M
2021-02-01 82.68 83.80 82.68 83.67 0.0M
2021-01-29 82.85 82.85 81.41 81.41 0.0M
2021-01-28 83.02 84.27 82.11 84.27 0.0M
2021-01-27 84.81 84.82 83.75 83.86 0.0M
2021-01-26 84.56 85.18 84.56 84.75 0.0M
2021-01-25 85.30 85.30 84.64 84.86 0.0M
2021-01-22 84.79 84.82 84.29 84.82 0.0M
2021-01-21 85.80 85.80 85.31 85.31 0.0M
2021-01-20 84.48 85.49 84.48 85.49 0.0M
2021-01-19 84.54 84.58 84.21 84.42 0.0M
2021-01-18 83.97 84.15 83.89 84.15 0.0M
2021-01-15 83.87 84.21 83.78 84.00 0.0M
2021-01-14 84.34 84.68 84.34 84.54 0.0M
2021-01-13 83.83 84.26 83.83 84.26 0.0M
2021-01-12 83.92 84.08 83.62 83.67 0.0M
2021-01-11 83.96 84.08 83.83 83.85 0.0M
2021-01-08 83.70 83.77 83.45 83.53 0.0M
2021-01-07 82.42 83.02 82.22 82.78 0.0M
2021-01-06 81.53 82.56 81.01 82.49 0.0M
2021-01-05 81.39 81.39 81.13 81.23 0.0M
2021-01-04 82.10 82.22 80.38 81.01 0.0M