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
2023-12-29 106.82 106.82 106.82 106.82 0.0M
2023-12-28 106.62 106.98 106.56 106.96 0.0M
2023-12-27 106.74 106.92 106.42 106.42 0.0M
2023-12-22 106.08 106.74 106.08 106.60 0.0M
2023-12-21 106.06 106.54 105.94 106.02 0.0M
2023-12-20 106.94 107.06 106.22 106.22 0.0M
2023-12-19 106.50 106.94 106.50 106.94 0.0M
2023-12-18 106.42 106.92 106.42 106.92 0.0M
2023-12-15 106.40 106.72 106.40 106.50 0.0M
2023-12-14 106.86 106.86 106.06 106.36 0.0M
2023-12-13 106.04 106.08 105.74 106.08 0.0M
2023-12-12 105.78 105.78 105.56 105.72 0.0M
2023-12-11 105.30 105.94 105.20 105.68 0.0M
2023-12-08 105.08 105.36 104.84 105.34 0.0M
2023-12-07 104.34 104.34 104.34 104.34 0.0M
2023-12-06 104.60 105.00 104.60 105.00 0.0M
2023-12-05 103.90 104.34 103.80 104.16 0.0M
2023-12-04 104.32 104.32 103.98 103.98 0.0M
2023-12-01 103.22 104.00 103.22 103.98 0.0M
2023-11-30 102.50 103.34 102.50 103.34 0.0M
2023-11-29 102.48 102.92 102.28 102.86 0.0M
2023-11-28 102.46 102.62 102.28 102.40 0.0M
2023-11-27 102.62 102.78 102.52 102.58 0.0M
2023-11-24 103.00 103.00 102.70 102.70 0.0M
2023-11-23 103.24 103.24 102.94 102.94 0.0M
2023-11-22 102.72 103.20 102.72 102.92 0.0M
2023-11-21 102.46 102.46 102.20 102.20 0.0M
2023-11-20 101.90 102.74 101.90 102.46 0.0M
2023-11-17 102.26 102.64 102.24 102.24 0.0M
2023-11-16 102.50 102.50 101.88 102.44 0.0M
2023-11-15 102.42 102.64 102.32 102.58 0.0M
2023-11-14 101.40 102.24 101.38 101.94 0.0M
2023-11-13 101.28 101.38 101.16 101.34 0.0M
2023-11-10 100.74 101.00 100.38 101.00 0.0M
2023-11-09 100.64 101.08 100.64 100.92 0.0M
2023-11-08 100.80 100.96 100.66 100.84 0.0M
2023-11-07 100.28 100.86 100.28 100.82 0.0M
2023-11-06 100.90 100.90 100.42 100.42 0.0M
2023-11-03 100.42 100.82 100.18 100.82 0.0M
2023-11-02 99.38 100.10 99.38 100.10 0.0M
2023-11-01 97.85 98.78 97.85 98.70 0.0M
2023-10-31 96.78 97.79 96.78 97.79 0.0M
2023-10-30 97.00 97.42 96.85 97.36 0.0M
2023-10-27 97.45 97.68 96.23 96.23 0.0M
2023-10-26 97.49 97.54 97.22 97.54 0.0M
2023-10-25 98.26 98.58 97.97 97.97 0.0M
2023-10-24 97.50 98.97 97.50 98.49 0.0M
2023-10-23 98.70 98.70 97.55 97.66 0.0M
2023-10-20 99.22 99.28 98.52 98.52 0.0M
2023-10-19 100.32 100.60 99.43 99.43 0.0M
2023-10-18 101.52 101.58 101.16 101.16 0.0M
2023-10-17 101.88 101.92 101.66 101.66 0.0M
2023-10-16 101.68 102.18 101.26 102.18 0.0M
2023-10-13 101.98 102.20 101.64 102.12 0.0M
2023-10-12 102.02 102.52 101.72 101.72 0.0M
2023-10-11 101.78 101.96 101.64 101.84 0.0M
2023-10-10 101.06 102.04 101.06 101.56 0.0M
2023-10-09 100.00 100.78 100.00 100.78 0.0M
2023-10-06 99.60 100.54 99.60 100.54 0.0M
2023-10-05 99.90 100.22 99.72 99.83 0.0M
2023-10-04 99.59 99.76 99.21 99.76 0.0M
2023-10-03 101.00 101.00 99.70 99.70 0.0M
2023-10-02 101.20 101.30 100.60 100.60 0.0M
2023-09-29 100.96 101.14 100.60 100.60 0.0M
2023-09-28 100.70 101.22 100.60 100.90 0.0M
2023-09-27 100.58 101.06 100.58 101.06 0.0M
2023-09-26 101.26 101.26 100.16 100.16 0.0M
2023-09-25 101.30 101.30 100.66 101.22 0.0M
2023-09-22 101.02 101.52 100.80 100.80 0.0M
2023-09-21 102.00 102.14 101.00 101.00 0.0M
2023-09-20 102.78 103.16 102.36 102.36 0.0M
2023-09-19 102.88 103.24 102.62 102.62 0.0M
2023-09-18 103.66 103.66 103.10 103.10 0.0M
2023-09-15 104.50 104.52 103.52 103.52 0.0M
2023-09-14 103.10 103.22 102.88 103.22 0.0M
2023-09-13 102.46 102.66 102.46 102.66 0.0M
2023-09-12 102.94 103.26 102.90 102.98 0.0M
2023-09-11 102.88 103.00 102.62 102.62 0.0M
2023-09-08 102.72 102.78 102.46 102.66 0.0M
2023-09-07 102.62 102.62 102.42 102.58 0.0M
2023-09-06 102.98 103.02 102.98 103.02 0.0M
2023-09-05 102.88 103.60 102.88 103.60 0.0M
2023-09-04 103.68 103.68 103.20 103.20 0.0M
2023-09-01 102.54 103.26 102.54 103.26 0.0M
2023-08-31 102.28 102.84 101.92 102.72 0.0M
2023-08-30 101.96 102.20 101.82 102.12 0.0M
2023-08-29 101.64 102.20 101.50 102.20 0.0M
2023-08-28 101.00 101.52 100.90 101.52 0.0M
2023-08-25 100.02 100.90 100.02 100.58 0.0M
2023-08-24 101.54 101.58 100.04 100.04 0.0M
2023-08-23 99.92 100.86 99.92 100.80 0.0M
2023-08-22 99.41 100.10 99.41 100.08 0.0M
2023-08-21 99.14 99.26 99.14 99.26 0.0M
2023-08-18 99.52 99.52 99.00 99.07 0.0M
2023-08-17 100.00 100.06 99.44 99.44 0.0M
2023-08-16 100.04 100.50 100.02 100.24 0.0M
2023-08-15 101.84 101.84 100.42 100.42 0.0M
2023-08-14 101.02 101.68 100.72 101.68 0.0M
2023-08-11 100.98 101.14 100.86 100.86 0.0M
2023-08-10 101.22 101.66 101.20 101.30 0.0M
2023-08-09 101.86 101.92 101.48 101.48 0.0M
2023-08-08 101.18 101.60 101.16 101.60 0.0M
2023-08-07 101.70 101.74 101.50 101.74 0.0M
2023-08-04 102.40 102.40 101.42 101.42 0.0M
2023-08-03 101.96 102.00 101.62 102.00 0.0M
2023-08-02 102.42 102.66 101.94 102.06 0.0M
2023-08-01 103.96 103.96 103.38 103.38 0.0M
2023-07-31 103.28 103.70 103.28 103.70 0.0M
2023-07-28 103.48 103.62 103.26 103.62 0.0M
2023-07-27 102.48 103.88 102.48 103.00 0.0M
2023-07-26 102.68 102.68 102.28 102.68 0.0M
2023-07-25 101.94 103.04 101.94 102.62 0.0M
2023-07-24 100.92 102.16 100.92 102.16 0.0M
2023-07-21 100.98 101.62 100.98 101.40 0.0M
2023-07-20 101.20 101.24 100.76 101.20 0.0M
2023-07-19 101.00 101.18 100.86 101.18 0.0M
2023-07-18 99.88 100.54 99.88 100.54 0.0M
2023-07-17 99.57 100.36 99.57 100.36 0.0M
2023-07-14 100.12 100.48 100.06 100.40 0.0M
2023-07-13 100.20 100.48 100.20 100.48 0.0M
2023-07-12 99.72 100.32 99.72 100.14 0.0M
2023-07-11 99.23 99.88 99.23 99.88 0.0M
2023-07-10 99.01 99.38 98.92 99.28 0.0M
2023-07-07 99.91 100.02 99.57 100.02 0.0M
2023-07-06 101.08 101.08 99.57 99.57 0.0M
2023-07-05 101.22 101.34 101.04 101.18 0.0M
2023-07-04 101.24 101.60 101.24 101.32 0.0M
2023-07-03 101.42 101.48 101.24 101.44 0.0M
2023-06-30 100.32 100.94 100.32 100.86 0.0M
2023-06-29 99.95 100.42 99.69 100.42 0.0M
2023-06-28 99.51 99.80 99.33 99.80 0.0M
2023-06-27 98.93 99.50 98.67 99.50 0.0M
2023-06-26 99.35 99.35 98.76 98.76 0.0M
2023-06-23 99.28 99.80 99.14 99.14 0.0M
2023-06-22 99.24 99.24 99.00 99.22 0.0M
2023-06-21 100.14 100.44 99.68 99.68 0.0M
2023-06-20 100.74 100.74 100.10 100.54 0.0M
2023-06-19 100.72 101.14 100.72 100.80 0.0M
2023-06-16 101.36 101.58 101.12 101.58 0.0M
2023-06-15 100.96 101.24 100.60 101.12 0.0M
2023-06-14 101.30 101.50 101.22 101.28 0.0M
2023-06-13 101.12 101.38 100.78 101.38 0.0M
2023-06-12 100.48 100.68 100.30 100.68 0.0M
2023-06-09 99.66 100.40 99.66 100.40 0.0M
2023-06-08 99.47 99.70 99.47 99.56 0.0M
2023-06-07 100.22 100.44 100.04 100.04 0.0M
2023-06-06 99.57 100.38 99.57 100.38 0.0M
2023-06-05 100.28 100.38 99.71 99.71 0.0M
2023-06-02 98.23 100.16 98.23 100.16 0.0M
2023-06-01 98.17 98.17 97.78 97.81 0.0M
2023-05-31 97.62 98.07 97.62 97.98 0.0M
2023-05-30 98.93 98.93 98.07 98.17 0.0M
2023-05-29 98.63 98.63 98.42 98.42 0.0M
2023-05-26 96.81 97.40 96.81 97.40 0.0M
2023-05-25 96.82 97.22 96.82 97.11 0.0M
2023-05-24 97.03 97.37 96.33 96.33 0.0M
2023-05-23 98.30 98.30 97.42 97.42 0.0M
2023-05-22 97.82 98.41 97.82 98.29 0.0M
2023-05-19 98.19 98.39 97.95 97.95 0.0M
2023-05-18 96.93 97.49 96.93 97.49 0.0M
2023-05-17 96.10 97.34 96.10 97.34 0.0M
2023-05-16 96.72 96.72 96.24 96.27 0.0M
2023-05-15 96.73 96.86 96.29 96.86 0.0M
2023-05-12 95.89 96.22 95.89 96.18 0.0M
2023-05-11 95.85 96.40 95.65 95.71 0.0M
2023-05-10 95.43 95.94 95.36 95.62 0.0M
2023-05-09 95.99 95.99 95.51 95.66 0.0M
2023-05-08 95.47 95.61 95.28 95.61 0.0M
2023-05-05 94.00 95.76 94.00 95.73 0.0M
2023-05-04 93.96 94.21 93.82 93.87 0.0M
2023-05-03 94.64 94.73 93.94 93.94 0.0M
2023-05-02 96.01 96.01 94.48 94.83 0.0M
2023-04-28 95.34 95.77 94.77 95.47 0.0M
2023-04-27 93.59 95.06 93.59 95.06 0.0M
2023-04-26 94.44 94.44 93.63 94.19 0.0M
2023-04-25 94.61 94.92 94.61 94.87 0.0M
2023-04-24 95.34 95.35 95.23 95.35 0.0M
2023-04-21 95.46 95.78 95.34 95.51 0.0M
2023-04-20 95.67 95.84 95.51 95.79 0.0M
2023-04-19 96.22 96.30 95.80 95.95 0.0M
2023-04-18 96.20 96.55 96.20 96.25 0.0M
2023-04-17 96.06 96.25 95.82 96.25 0.0M
2023-04-14 95.01 95.61 95.01 95.61 0.0M
2023-04-13 94.63 95.62 94.59 95.62 0.0M
2023-04-12 95.15 95.75 95.15 95.41 0.0M
2023-04-11 95.69 95.69 95.38 95.38 0.0M
2023-04-06 94.65 95.26 94.65 95.26 0.0M
2023-04-05 94.79 95.21 94.76 94.76 0.0M
2023-04-04 95.92 95.97 94.80 94.80 0.0M
2023-04-03 96.07 96.07 95.54 95.68 0.0M
2023-03-31 94.73 95.53 94.37 95.53 0.0M
2023-03-30 94.10 94.47 94.06 94.23 0.0M
2023-03-29 93.33 93.89 93.33 93.89 0.0M
2023-03-28 93.59 93.59 93.08 93.08 0.0M
2023-03-27 93.88 93.88 93.25 93.56 0.0M
2023-03-24 92.64 93.39 92.45 93.39 0.0M
2023-03-23 92.53 93.19 92.43 93.03 0.0M
2023-03-22 93.63 93.69 92.00 92.00 0.0M
2023-03-21 93.46 93.54 93.20 93.54 0.0M
2023-03-20 91.80 92.86 91.66 92.86 0.0M
2023-03-17 93.67 94.00 92.36 92.36 0.0M
2023-03-16 92.76 93.41 92.32 93.41 0.0M
2023-03-15 92.68 92.68 91.62 92.63 0.0M
2023-03-14 91.98 93.08 91.92 92.86 0.0M
2023-03-13 93.36 93.36 91.13 91.87 0.0M
2023-03-10 93.30 94.15 92.32 92.58 0.0M
2023-03-09 96.02 96.10 95.15 95.15 0.0M
2023-03-08 96.02 96.08 95.71 95.95 0.0M
2023-03-07 96.25 96.57 95.65 95.65 0.0M
2023-03-06 96.72 96.72 96.25 96.25 0.0M
2023-03-03 95.11 96.66 95.11 96.66 0.0M
2023-03-02 94.03 95.61 94.03 95.61 0.0M
2023-03-01 94.99 95.20 94.38 94.38 0.0M
2023-02-28 95.23 95.39 94.86 95.36 0.0M
2023-02-27 95.58 95.93 95.36 95.55 0.0M
2023-02-24 96.14 96.14 94.94 94.94 0.0M
2023-02-23 96.01 96.35 95.44 96.33 0.0M
2023-02-22 95.25 95.71 95.14 95.57 0.0M
2023-02-21 96.65 96.65 95.56 95.56 0.0M
2023-02-20 96.92 96.92 96.46 96.46 0.0M
2023-02-17 96.70 96.81 96.64 96.76 0.0M
2023-02-16 97.84 98.01 97.00 97.35 0.0M
2023-02-15 96.83 97.94 96.83 97.94 0.0M
2023-02-14 97.11 97.35 96.98 97.33 0.0M
2023-02-13 96.82 97.67 96.51 97.40 0.0M
2023-02-10 96.64 96.81 96.12 96.81 0.0M
2023-02-09 97.30 97.94 96.17 96.17 0.0M
2023-02-08 97.60 97.69 97.30 97.30 0.0M
2023-02-07 96.68 97.85 96.68 97.70 0.0M
2023-02-06 96.71 96.98 96.40 96.96 0.0M
2023-02-03 96.52 97.62 96.47 97.27 0.0M
2023-02-02 95.47 97.25 95.47 96.54 0.0M
2023-02-01 95.23 96.18 95.16 96.18 0.0M
2023-01-31 94.94 95.39 94.39 95.32 0.0M
2023-01-30 95.16 95.35 94.71 94.71 0.0M
2023-01-27 95.16 96.11 95.16 96.11 0.0M
2023-01-26 94.67 95.11 94.67 95.11 0.0M
2023-01-25 94.28 94.55 94.17 94.17 0.0M
2023-01-24 94.64 94.80 94.40 94.58 0.0M
2023-01-23 93.89 94.95 93.62 94.75 0.0M
2023-01-20 93.32 94.14 92.97 94.14 0.0M
2023-01-19 93.37 93.46 92.84 92.87 0.0M
2023-01-18 94.92 94.92 94.00 94.33 0.0M
2023-01-17 94.25 94.77 94.00 94.45 0.0M
2023-01-16 94.07 94.34 94.07 94.16 0.0M
2023-01-13 93.97 94.26 93.75 94.25 0.0M
2023-01-12 93.62 94.17 93.62 94.12 0.0M
2023-01-11 92.77 93.34 92.77 93.34 0.0M
2023-01-10 92.69 93.21 92.40 93.21 0.0M
2023-01-09 93.39 93.65 92.47 92.47 0.0M
2023-01-06 92.68 93.10 92.16 93.10 0.0M
2023-01-05 92.30 92.45 91.98 92.07 0.0M
2023-01-04 91.73 92.20 91.67 92.20 0.0M
2023-01-03 91.94 92.92 91.69 91.69 0.0M
2023-01-02 91.51 92.03 91.50 92.03 0.0M