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
2022-12-30 90.91 90.97 90.74 90.85 0.0M
2022-12-29 90.26 91.60 90.20 91.53 0.0M
2022-12-28 90.98 91.26 90.79 91.20 0.0M
2022-12-27 91.61 91.63 90.96 91.29 0.0M
2022-12-23 90.89 91.22 90.84 90.95 0.0M
2022-12-22 92.00 92.18 90.41 90.41 0.0M
2022-12-21 90.95 91.86 90.95 91.86 0.0M
2022-12-20 90.25 90.60 90.10 90.60 0.0M
2022-12-19 91.43 91.65 91.40 91.65 0.0M
2022-12-16 91.61 91.84 90.89 90.89 0.0M
2022-12-15 93.66 93.66 91.96 92.24 0.0M
2022-12-14 94.98 94.98 94.36 94.89 0.0M
2022-12-13 94.31 96.17 94.31 94.36 0.0M
2022-12-12 93.92 94.26 93.47 94.26 0.0M
2022-12-09 94.04 94.56 94.01 94.48 0.0M
2022-12-08 93.83 94.28 93.75 94.28 0.0M
2022-12-07 94.20 94.20 93.45 93.92 0.0M
2022-12-06 94.95 95.32 94.04 94.04 0.0M
2022-12-05 96.16 96.16 95.00 95.00 0.0M
2022-12-02 96.30 96.45 96.04 96.04 0.0M
2022-12-01 96.94 97.11 96.63 96.63 0.0M
2022-11-30 95.38 96.81 95.38 96.81 0.0M
2022-11-29 95.82 95.82 95.11 95.23 0.0M
2022-11-28 95.58 95.58 94.55 94.92 0.0M
2022-11-25 96.19 96.19 95.89 95.97 0.0M
2022-11-24 95.49 96.37 95.49 96.37 0.0M
2022-11-23 95.89 96.11 95.62 96.11 0.0M
2022-11-22 95.27 95.84 95.27 95.59 0.0M
2022-11-21 95.26 95.52 94.89 95.08 0.0M
2022-11-18 94.07 94.67 94.07 94.55 0.0M
2022-11-17 94.69 94.85 93.77 93.94 0.0M
2022-11-16 95.48 95.48 94.42 94.42 0.0M
2022-11-15 95.28 95.93 94.97 95.22 0.0M
2022-11-14 95.65 95.65 95.00 95.00 0.0M
2022-11-11 96.39 96.39 94.96 95.71 0.0M
2022-11-10 92.46 95.20 92.46 95.20 0.0M
2022-11-09 93.29 93.72 92.86 92.86 0.0M
2022-11-08 93.32 94.02 92.85 93.35 0.0M
2022-11-07 93.43 93.62 93.10 93.62 0.0M
2022-11-04 93.92 93.99 92.60 93.19 0.0M
2022-11-03 93.33 93.83 92.88 93.03 0.0M
2022-11-02 94.80 94.91 94.32 94.32 0.0M
2022-11-01 94.78 95.41 94.73 95.04 0.0M
2022-10-31 94.33 94.86 93.97 94.62 0.0M
2022-10-28 92.39 94.39 92.26 94.39 0.0M
2022-10-27 92.56 93.23 92.56 93.23 0.0M
2022-10-26 92.63 93.61 92.63 93.20 0.0M
2022-10-25 92.94 93.10 92.63 93.10 0.0M
2022-10-24 92.30 93.04 91.87 93.04 0.0M
2022-10-21 91.28 92.29 90.91 92.29 0.0M
2022-10-20 91.53 92.12 91.53 91.81 0.0M
2022-10-19 92.62 92.62 92.00 92.00 0.0M
2022-10-18 92.56 93.09 91.52 91.52 0.0M
2022-10-17 90.56 91.92 90.53 91.28 0.0M
2022-10-14 91.94 92.36 90.69 90.69 0.0M
2022-10-13 90.02 90.78 88.52 90.78 0.0M
2022-10-12 90.61 90.92 90.55 90.78 0.0M
2022-10-11 90.90 91.18 90.21 90.21 0.0M
2022-10-10 91.65 92.21 90.94 91.65 0.0M
2022-10-07 93.16 93.46 92.26 92.26 0.0M
2022-10-06 93.86 93.95 93.03 93.95 0.0M
2022-10-05 93.29 94.20 92.75 94.20 0.0M
2022-10-04 92.67 93.32 92.56 92.95 0.0M
2022-10-03 89.92 90.97 89.92 90.83 0.0M
2022-09-30 90.61 91.27 90.00 90.00 0.0M
2022-09-29 92.40 92.40 90.28 90.28 0.0M
2022-09-28 92.21 93.16 91.92 93.14 0.0M
2022-09-27 93.22 93.71 92.00 92.24 0.0M
2022-09-26 93.00 93.57 92.53 93.07 0.0M
2022-09-23 93.55 93.66 92.30 92.30 0.0M
2022-09-22 93.97 94.44 93.55 94.30 0.0M
2022-09-21 94.74 95.80 94.74 95.18 0.0M
2022-09-20 95.29 95.29 94.53 94.53 0.0M
2022-09-19 94.52 94.98 94.15 94.98 0.0M
2022-09-16 95.43 95.43 95.15 95.30 0.0M
2022-09-15 97.30 97.30 95.95 96.01 0.0M
2022-09-14 96.72 97.09 96.40 96.54 0.0M
2022-09-13 99.36 99.41 97.60 97.60 0.0M
2022-09-12 98.63 99.32 97.72 99.32 0.0M
2022-09-09 97.10 98.12 97.10 98.12 0.0M
2022-09-08 96.86 97.01 96.66 96.96 0.0M
2022-09-07 95.96 97.14 95.96 97.14 0.0M
2022-09-06 96.64 97.53 96.64 96.78 0.0M
2022-09-05 97.23 97.30 96.85 97.23 0.0M
2022-09-02 96.63 97.48 96.63 97.48 0.0M
2022-09-01 96.33 96.85 96.33 96.85 0.0M
2022-08-31 98.17 98.40 97.19 97.19 0.0M
2022-08-30 98.95 99.34 97.69 97.69 0.0M
2022-08-29 99.24 99.30 98.61 99.30 0.0M
2022-08-26 102.20 102.20 100.00 100.00 0.0M
2022-08-25 101.56 101.90 101.56 101.72 0.0M
2022-08-24 100.90 101.30 100.90 101.14 0.0M
2022-08-23 100.80 101.38 100.80 101.28 0.0M
2022-08-22 102.06 102.06 101.30 101.52 0.0M
2022-08-19 102.70 102.70 102.00 102.00 0.0M
2022-08-18 102.22 103.20 102.04 102.80 0.0M
2022-08-17 103.10 103.10 102.00 102.00 0.0M
2022-08-16 102.74 103.22 102.56 103.22 0.0M
2022-08-15 101.78 103.24 101.76 103.24 0.0M
2022-08-12 100.16 101.22 100.16 101.22 0.0M
2022-08-11 100.88 100.96 100.28 100.28 0.0M
2022-08-10 98.86 100.26 98.71 100.26 0.0M
2022-08-09 99.95 99.95 99.41 99.41 0.0M
2022-08-08 99.49 100.24 99.32 99.32 0.0M
2022-08-05 99.65 99.65 99.65 99.65 0.0M
2022-08-04 99.66 100.24 99.66 99.87 0.0M
2022-08-03 99.02 99.39 98.83 99.39 0.0M
2022-08-02 98.00 99.17 98.00 98.70 0.0M
2022-08-01 99.06 99.06 98.33 98.33 0.0M
2022-07-29 98.21 98.91 97.80 98.65 0.0M
2022-07-28 96.86 98.54 96.77 98.54 0.0M
2022-07-27 96.12 97.03 96.04 97.03 0.0M
2022-07-26 95.55 96.33 95.55 95.94 0.0M
2022-07-25 95.78 96.00 95.38 95.38 0.0M
2022-07-22 96.43 96.86 95.48 95.48 0.0M
2022-07-21 95.67 96.48 95.60 96.47 0.0M
2022-07-20 95.46 95.63 95.09 95.63 0.0M
2022-07-19 93.58 95.22 92.97 94.91 0.0M
2022-07-18 95.09 95.09 94.21 94.21 0.0M
2022-07-15 93.27 94.18 93.25 94.18 0.0M
2022-07-14 93.48 93.48 92.52 92.78 0.0M
2022-07-13 94.15 94.42 92.89 93.21 0.0M
2022-07-12 94.40 95.02 94.37 95.02 0.0M
2022-07-11 94.48 95.18 94.48 95.18 0.0M
2022-07-08 94.97 95.37 94.84 95.04 0.0M
2022-07-07 93.45 94.81 93.45 94.81 0.0M
2022-07-06 92.33 93.44 92.33 93.44 0.0M
2022-07-05 91.91 92.25 90.92 92.25 0.0M
2022-07-04 91.18 91.54 91.02 91.54 0.0M
2022-07-01 89.72 91.47 89.72 91.47 0.0M
2022-06-30 90.49 90.89 89.93 90.61 0.0M
2022-06-29 91.23 91.76 91.09 91.76 0.0M
2022-06-28 92.74 92.85 91.26 91.26 0.0M
2022-06-27 92.60 92.70 91.96 91.96 0.0M
2022-06-24 90.44 91.85 90.44 91.78 0.0M
2022-06-23 89.01 90.00 89.01 90.00 0.0M
2022-06-22 89.37 89.54 88.40 89.54 0.0M
2022-06-21 89.69 89.97 89.34 89.97 0.0M
2022-06-20 88.36 89.23 88.17 88.93 0.0M
2022-06-17 88.00 89.33 88.00 88.95 0.0M
2022-06-16 91.06 91.06 88.19 88.19 0.0M
2022-06-15 90.05 92.08 90.05 92.08 0.0M
2022-06-14 91.43 91.43 89.99 89.99 0.0M
2022-06-13 92.09 92.09 90.74 91.00 0.0M
2022-06-10 94.71 94.71 93.23 93.47 0.0M
2022-06-09 95.62 96.09 95.39 96.00 0.0M
2022-06-08 97.10 97.20 96.49 96.49 0.0M
2022-06-07 96.23 96.42 95.99 96.42 0.0M
2022-06-06 96.40 97.11 96.06 96.30 0.0M
2022-06-03 96.96 96.96 96.35 96.35 0.0M
2022-06-02 96.30 96.61 96.29 96.61 0.0M
2022-06-01 96.45 96.57 96.32 96.32 0.0M
2022-05-31 96.65 97.00 96.04 96.56 0.0M
2022-05-30 97.28 97.35 96.77 96.96 0.0M
2022-05-27 94.31 95.62 94.31 95.62 0.0M
2022-05-26 93.00 95.01 93.00 95.01 0.0M
2022-05-25 92.81 93.74 92.81 93.74 0.0M
2022-05-24 92.96 92.96 91.98 91.98 0.0M
2022-05-23 94.01 94.01 93.06 93.71 0.0M
2022-05-20 93.16 94.01 93.16 93.45 0.0M
2022-05-19 93.33 93.40 92.33 92.96 0.0M
2022-05-18 96.06 96.40 93.39 93.39 0.0M
2022-05-17 95.55 96.07 95.37 95.68 0.0M
2022-05-16 95.12 96.41 94.93 96.41 0.0M
2022-05-13 94.64 95.90 94.62 95.90 0.0M
2022-05-12 92.29 93.81 92.29 92.52 0.0M
2022-05-11 94.06 94.48 93.14 93.68 0.0M
2022-05-10 93.58 94.22 93.12 93.12 0.0M
2022-05-09 95.71 95.98 93.69 93.85 0.0M
2022-05-06 97.03 97.14 95.00 95.86 0.0M
2022-05-05 99.91 99.91 96.48 97.03 0.0M
2022-05-04 98.38 98.52 97.50 98.04 0.0M
2022-05-03 98.64 98.64 97.85 98.60 0.0M
2022-05-02 97.97 98.49 96.95 96.95 0.0M
2022-04-29 100.32 100.42 98.27 98.27 0.0M
2022-04-28 98.90 100.30 98.90 100.30 0.0M
2022-04-27 97.18 98.18 97.18 98.18 0.0M
2022-04-26 98.78 98.78 97.39 97.39 0.0M
2022-04-25 97.29 97.74 97.17 97.68 0.0M
2022-04-22 99.37 100.00 98.71 98.96 0.0M
2022-04-21 101.40 101.56 101.00 101.04 0.0M
2022-04-20 101.34 101.80 101.00 101.24 0.0M
2022-04-19 100.88 101.48 100.00 101.48 0.0M
2022-04-14 100.66 101.14 100.66 101.14 0.0M
2022-04-13 100.84 100.84 100.26 100.50 0.0M
2022-04-12 100.00 101.12 100.00 100.34 0.0M
2022-04-11 101.32 101.32 100.52 100.52 0.0M
2022-04-08 101.78 102.36 101.78 102.00 0.0M
2022-04-07 101.04 101.80 100.86 101.80 0.0M
2022-04-06 102.72 102.72 100.96 101.60 0.0M
2022-04-05 103.04 103.32 102.50 102.96 0.0M
2022-04-04 102.26 103.30 102.18 102.94 0.0M
2022-04-01 101.46 101.90 101.46 101.48 0.0M
2022-03-31 101.28 102.08 101.28 101.78 0.0M
2022-03-30 102.54 102.54 101.56 101.56 0.0M
2022-03-29 102.22 102.60 102.04 102.60 0.0M
2022-03-28 101.64 102.02 101.62 101.92 0.0M
2022-03-25 100.86 101.56 100.86 101.32 0.0M
2022-03-24 100.66 101.12 100.66 100.90 0.0M
2022-03-23 101.56 101.56 100.12 100.12 0.0M
2022-03-22 100.22 101.46 100.22 101.46 0.0M
2022-03-21 99.89 100.44 99.70 100.38 0.0M
2022-03-18 98.62 99.45 98.32 99.45 0.0M
2022-03-17 98.49 98.49 97.50 98.25 0.0M
2022-03-16 96.72 97.85 96.72 97.22 0.0M
2022-03-15 93.37 96.24 93.37 95.82 0.0M
2022-03-14 95.94 95.94 94.32 94.32 0.0M
2022-03-11 96.16 96.54 95.66 95.66 0.0M
2022-03-10 96.00 96.14 94.56 95.36 0.0M
2022-03-09 95.43 96.26 95.00 96.26 0.0M
2022-03-08 93.62 95.63 93.62 95.33 0.0M
2022-03-07 97.06 97.06 95.25 95.25 0.0M
2022-03-04 97.07 98.04 97.00 97.05 0.0M
2022-03-03 98.52 98.84 97.48 97.48 0.0M
2022-03-02 97.15 98.70 96.97 98.15 0.0M
2022-03-01 99.03 99.03 96.91 97.40 0.0M
2022-02-28 97.24 97.59 96.81 97.48 0.0M
2022-02-25 96.27 97.91 95.53 97.91 0.0M
2022-02-24 93.32 96.44 92.33 96.44 0.0M
2022-02-23 96.78 97.20 95.59 95.59 0.0M
2022-02-22 95.38 96.85 95.28 96.83 0.0M
2022-02-21 98.06 98.06 95.73 95.73 0.0M
2022-02-18 98.12 98.32 97.49 97.49 0.0M
2022-02-17 99.05 99.30 98.22 98.36 0.0M
2022-02-16 99.77 99.77 99.00 99.19 0.0M
2022-02-15 97.88 99.43 97.88 99.32 0.0M
2022-02-14 98.21 98.86 97.49 98.14 0.0M
2022-02-11 99.08 99.79 98.12 98.12 0.0M
2022-02-10 100.90 100.94 100.14 100.14 0.0M
2022-02-09 99.70 100.62 99.70 100.62 0.0M
2022-02-08 98.55 99.32 98.45 98.95 0.0M
2022-02-07 98.99 99.24 98.49 98.79 0.0M
2022-02-04 99.46 99.46 97.84 98.05 0.0M
2022-02-03 100.68 100.68 98.80 98.90 0.0M
2022-02-02 101.20 101.58 100.80 101.20 0.0M
2022-02-01 100.24 100.88 99.98 100.78 0.0M
2022-01-31 99.62 100.56 99.04 100.46 0.0M
2022-01-28 98.46 99.12 97.00 99.12 0.0M
2022-01-27 96.73 99.57 96.73 98.15 0.0M
2022-01-26 98.00 99.13 97.98 98.17 0.0M
2022-01-25 97.58 98.28 96.43 97.41 0.0M
2022-01-24 99.11 99.11 94.43 97.61 0.0M
2022-01-21 100.00 100.18 98.49 98.49 0.0M
2022-01-20 101.50 101.98 100.28 100.28 0.0M
2022-01-19 101.00 101.88 101.00 101.06 0.0M
2022-01-18 101.76 102.00 101.40 101.86 0.0M
2022-01-17 102.42 102.64 102.12 102.64 0.0M
2022-01-14 102.02 102.22 101.54 102.22 0.0M
2022-01-13 102.92 103.48 102.82 102.82 0.0M
2022-01-12 103.88 103.90 103.46 103.68 0.0M
2022-01-11 102.78 103.34 102.36 103.24 0.0M
2022-01-10 103.30 103.30 101.52 101.90 0.0M
2022-01-07 103.72 103.72 102.40 103.00 0.0M
2022-01-06 102.92 104.00 102.92 103.90 0.0M
2022-01-05 104.86 105.20 103.52 103.60 0.0M
2022-01-04 105.26 105.78 104.96 105.58 0.0M
2022-01-03 104.64 104.98 104.60 104.98 0.0M