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
2024-12-30 134.26 134.28 133.38 133.38 0.0M
2024-12-27 135.50 135.50 133.72 134.44 0.0M
2024-12-23 134.36 134.36 133.56 134.18 0.0M
2024-12-20 133.20 134.02 131.44 133.76 0.0M
2024-12-19 133.36 134.04 133.24 133.74 0.0M
2024-12-18 135.12 135.90 135.00 135.00 0.0M
2024-12-17 135.92 135.92 135.08 135.72 0.0M
2024-12-16 135.56 136.08 135.48 135.78 0.0M
2024-12-13 136.04 136.62 135.36 135.92 0.0M
2024-12-12 136.90 136.90 136.08 136.42 0.0M
2024-12-11 135.82 136.78 135.70 136.68 0.0M
2024-12-10 135.38 136.12 135.38 135.94 0.0M
2024-12-09 136.48 136.48 135.66 135.76 0.0M
2024-12-06 135.82 136.26 135.50 135.94 0.0M
2024-12-05 136.22 136.34 135.60 135.60 0.0M
2024-12-04 136.08 136.58 135.56 136.20 0.0M
2024-12-03 136.20 136.20 135.30 135.38 0.0M
2024-12-02 134.82 135.92 134.82 135.58 0.0M
2024-11-29 133.52 134.54 133.52 134.28 0.0M
2024-11-28 133.58 134.14 133.58 133.90 0.0M
2024-11-27 134.48 134.48 133.00 133.28 0.0M
2024-11-26 134.48 134.86 133.82 134.86 0.0M
2024-11-25 135.04 135.18 133.84 134.10 0.0M
2024-11-22 133.44 135.06 133.44 134.72 0.0M
2024-11-21 132.38 133.60 131.90 133.60 0.0M
2024-11-20 132.02 132.40 131.70 132.04 0.0M
2024-11-19 131.72 132.06 130.32 131.64 0.0M
2024-11-18 131.62 131.90 131.16 131.34 0.0M
2024-11-15 132.06 132.08 130.94 130.94 0.0M
2024-11-14 132.92 133.70 132.76 132.82 0.0M
2024-11-13 132.44 133.20 132.00 132.98 0.0M
2024-11-12 133.06 133.06 131.94 132.62 0.0M
2024-11-11 132.74 133.48 132.74 133.16 0.0M
2024-11-08 131.66 132.06 131.04 132.06 0.0M
2024-11-07 131.32 131.66 131.00 131.22 0.0M
2024-11-06 130.50 131.60 130.18 130.44 0.0M
2024-11-05 126.40 127.02 126.26 126.76 0.0M
2024-11-04 127.00 127.00 125.90 126.16 0.0M
2024-11-01 126.00 127.32 125.90 126.80 0.0M
2024-10-31 127.18 127.18 125.82 125.82 0.0M
2024-10-30 128.86 128.86 127.90 127.90 0.0M
2024-10-29 129.20 129.26 128.92 129.24 0.0M
2024-10-28 129.32 129.46 128.82 128.90 0.0M
2024-10-25 128.50 129.20 128.40 128.54 0.0M
2024-10-24 129.10 129.20 128.12 128.66 0.0M
2024-10-23 129.58 129.70 128.44 128.44 0.0M
2024-10-22 129.40 129.76 128.72 129.76 0.0M
2024-10-21 129.70 129.70 129.12 129.60 0.0M
2024-10-18 129.76 129.86 129.40 129.68 0.0M
2024-10-17 129.00 130.12 129.00 129.80 0.0M
2024-10-16 128.32 129.30 128.28 129.30 0.0M
2024-10-15 129.54 129.54 128.16 128.16 0.0M
2024-10-14 128.12 129.64 128.12 129.64 0.0M
2024-10-11 127.52 128.38 127.30 128.00 0.0M
2024-10-10 127.64 127.98 127.22 127.80 0.0M
2024-10-09 126.94 127.38 126.40 127.36 0.0M
2024-10-08 125.82 126.92 125.70 126.82 0.0M
2024-10-07 127.08 127.14 126.62 126.62 0.0M
2024-10-04 126.14 127.22 125.88 126.82 0.0M
2024-10-03 126.04 126.08 125.22 125.28 0.0M
2024-10-02 125.70 126.10 125.38 125.70 0.0M
2024-10-01 125.94 126.38 124.94 125.76 0.0M
2024-09-30 125.70 125.70 124.66 125.24 0.0M
2024-09-27 125.54 125.78 125.12 125.12 0.0M
2024-09-26 125.56 126.10 125.04 125.08 0.0M
2024-09-25 123.98 124.50 123.98 124.14 0.0M
2024-09-24 124.54 124.64 124.02 124.38 0.0M
2024-09-23 123.92 124.30 123.44 123.90 0.0M
2024-09-20 123.64 123.70 122.98 123.22 0.0M
2024-09-19 123.38 124.22 123.32 123.96 0.0M
2024-09-18 122.40 122.88 122.02 122.88 0.0M
2024-09-17 122.72 123.12 122.08 122.08 0.0M
2024-09-16 122.82 122.82 121.88 122.16 0.0M
2024-09-13 122.26 122.68 122.14 122.52 0.0M
2024-09-12 122.10 122.20 121.48 122.14 0.0M
2024-09-11 120.28 120.74 119.38 120.58 0.0M
2024-09-10 120.22 120.66 119.48 120.04 0.0M
2024-09-09 119.46 120.36 119.46 120.28 0.0M
2024-09-06 120.32 120.48 118.40 118.70 0.0M
2024-09-05 120.96 121.22 120.00 120.20 0.0M
2024-09-04 120.74 121.40 120.54 120.80 0.0M
2024-09-03 123.68 123.74 122.00 122.04 0.0M
2024-09-02 123.86 123.86 123.24 123.48 0.0M
2024-08-30 123.34 123.90 122.76 123.90 0.0M
2024-08-29 122.26 123.78 122.26 123.26 0.0M
2024-08-28 122.36 122.78 121.84 121.84 0.0M
2024-08-27 122.24 122.24 121.72 121.92 0.0M
2024-08-26 121.94 122.56 121.60 121.60 0.0M
2024-08-23 121.92 122.26 121.50 121.60 0.0M
2024-08-22 122.00 122.32 121.36 121.36 0.0M
2024-08-21 121.52 122.10 121.42 121.54 0.0M
2024-08-20 122.52 122.52 121.30 121.30 0.0M
2024-08-19 121.80 122.28 121.56 121.90 0.0M
2024-08-16 122.10 122.12 121.40 121.78 0.0M
2024-08-15 119.98 121.92 119.86 121.64 0.0M
2024-08-14 119.48 119.48 118.84 119.18 0.0M
2024-08-13 118.26 119.48 118.26 119.42 0.0M
2024-08-12 118.78 118.78 118.10 118.46 0.0M
2024-08-09 118.22 118.50 117.56 118.50 0.0M
2024-08-08 115.96 117.68 115.18 117.68 0.0M
2024-08-07 117.20 117.70 116.02 116.70 0.0M
2024-08-06 116.16 116.30 114.86 116.30 0.0M
2024-08-05 114.28 115.88 111.92 114.72 0.0M
2024-08-02 120.54 120.54 117.24 117.64 0.0M
2024-08-01 123.64 123.80 121.36 121.52 0.0M
2024-07-31 122.82 123.52 122.60 123.24 0.0M
2024-07-30 121.90 122.26 121.06 121.40 0.0M
2024-07-29 122.30 122.36 121.58 121.80 0.0M
2024-07-26 120.90 122.06 120.86 121.84 0.0M
2024-07-25 121.30 121.58 120.34 121.22 0.0M
2024-07-24 122.68 122.68 121.00 121.00 0.0M
2024-07-23 122.80 123.68 122.80 123.22 0.0M
2024-07-22 122.04 123.16 122.04 122.94 0.0M
2024-07-19 122.78 123.22 121.82 122.02 0.0M
2024-07-18 123.60 123.98 122.54 122.92 0.0M
2024-07-17 124.30 124.46 123.06 123.06 0.0M
2024-07-16 124.84 125.00 124.22 124.68 0.0M
2024-07-15 124.32 124.92 124.28 124.28 0.0M
2024-07-12 124.28 125.18 124.10 125.18 0.0M
2024-07-11 124.90 124.90 123.88 123.96 0.0M
2024-07-10 123.56 124.52 123.56 124.52 0.0M
2024-07-09 123.78 124.10 123.64 123.84 0.0M
2024-07-08 123.70 123.76 123.44 123.50 0.0M
2024-07-05 123.42 123.56 123.26 123.38 0.0M
2024-07-04 123.84 123.84 123.24 123.56 0.0M
2024-07-03 122.96 123.38 122.92 123.38 0.0M
2024-07-02 122.50 123.08 122.16 123.08 0.0M
2024-07-01 122.72 122.72 122.20 122.64 0.0M
2024-06-28 123.42 123.64 122.56 122.56 0.0M
2024-06-27 122.98 123.00 122.56 122.92 0.0M
2024-06-26 123.00 123.48 122.70 122.70 0.0M
2024-06-25 122.56 122.80 122.36 122.80 0.0M
2024-06-24 122.96 122.96 122.34 122.44 0.0M
2024-06-21 123.02 123.02 122.42 122.42 0.0M
2024-06-20 122.72 123.38 122.50 122.50 0.0M
2024-06-19 122.60 123.06 122.50 122.66 0.0M
2024-06-18 122.22 122.54 122.12 122.42 0.0M
2024-06-17 121.68 122.42 121.54 122.42 0.0M
2024-06-14 122.22 122.22 121.32 121.74 0.0M
2024-06-13 121.44 121.48 121.14 121.48 0.0M
2024-06-12 121.08 121.56 121.02 121.46 0.0M
2024-06-11 120.66 121.06 120.40 120.50 0.0M
2024-06-10 120.44 121.10 120.36 120.86 0.0M
2024-06-07 120.10 120.58 119.68 120.58 0.0M
2024-06-06 119.56 120.06 119.56 119.80 0.0M
2024-06-05 118.54 119.58 118.52 119.50 0.0M
2024-06-04 118.50 118.56 117.82 118.56 0.0M
2024-06-03 119.44 119.44 117.74 118.02 0.0M
2024-05-31 117.90 118.14 117.22 117.58 0.0M
2024-05-30 118.38 118.44 118.18 118.40 0.0M
2024-05-29 119.00 119.00 118.38 118.80 0.0M
2024-05-28 119.30 119.64 119.10 119.16 0.0M
2024-05-27 119.76 119.84 119.38 119.84 0.0M
2024-05-24 119.06 119.38 119.00 119.38 0.0M
2024-05-23 119.98 120.48 119.56 119.56 0.0M
2024-05-22 119.62 120.00 119.50 119.50 0.0M
2024-05-21 119.50 119.86 119.50 119.68 0.0M
2024-05-20 119.92 120.22 119.82 119.90 0.0M
2024-05-17 119.26 119.78 119.22 119.44 0.0M
2024-05-16 119.68 119.82 119.54 119.68 0.0M
2024-05-15 119.12 119.54 118.74 119.54 0.0M
2024-05-14 118.84 118.84 118.30 118.36 0.0M
2024-05-13 118.96 118.96 118.46 118.52 0.0M
2024-05-10 118.60 118.98 118.50 118.50 0.0M
2024-05-09 117.80 118.24 117.80 118.20 0.0M
2024-05-08 118.12 118.12 117.66 118.06 0.0M
2024-05-07 117.60 118.22 117.60 118.18 0.0M
2024-05-06 117.22 117.78 116.90 117.78 0.0M
2024-05-03 116.40 116.82 116.16 116.82 0.0M
2024-05-02 115.36 116.08 115.36 115.98 0.0M
2024-04-30 116.68 116.82 115.88 116.04 0.0M
2024-04-29 116.58 116.98 116.56 116.64 0.0M
2024-04-26 116.22 116.70 115.64 116.52 0.0M
2024-04-25 115.18 115.30 114.38 115.30 0.0M
2024-04-24 116.22 116.30 115.36 115.58 0.0M
2024-04-23 114.94 116.06 114.88 116.06 0.0M
2024-04-22 114.56 115.02 114.28 115.02 0.0M
2024-04-19 113.94 114.58 113.94 114.08 0.0M
2024-04-18 114.88 115.34 114.62 114.62 0.0M
2024-04-17 115.20 115.88 114.52 114.66 0.0M
2024-04-16 116.00 116.00 115.26 115.68 0.0M
2024-04-15 117.68 118.06 116.14 116.14 0.0M
2024-04-12 118.00 118.46 116.72 116.72 0.0M
2024-04-11 117.18 117.68 116.82 117.68 0.0M
2024-04-10 117.42 117.42 116.46 116.66 0.0M
2024-04-09 116.88 117.16 116.48 116.68 0.0M
2024-04-08 117.14 117.34 116.82 117.20 0.0M
2024-04-05 116.02 117.40 116.02 116.96 0.0M
2024-04-04 117.18 117.98 116.56 116.56 0.0M
2024-04-03 117.16 117.70 117.16 117.40 0.0M
2024-04-02 118.52 119.02 117.24 117.70 0.0M
2024-03-28 117.70 118.66 117.70 118.66 0.0M
2024-03-27 117.40 117.66 117.36 117.44 0.0M
2024-03-26 117.30 117.48 117.22 117.22 0.0M
2024-03-25 118.22 118.22 117.10 117.38 0.0M
2024-03-22 117.84 117.90 117.56 117.68 0.0M
2024-03-21 117.30 117.76 116.94 117.60 0.0M
2024-03-20 115.66 116.32 115.66 116.04 0.0M
2024-03-19 115.12 116.12 115.12 116.12 0.0M
2024-03-18 115.02 115.72 114.94 115.60 0.0M
2024-03-15 115.50 115.68 114.98 115.08 0.0M
2024-03-14 115.80 115.80 115.46 115.46 0.0M
2024-03-13 115.56 115.56 115.36 115.56 0.0M
2024-03-12 115.20 115.76 114.84 115.76 0.0M
2024-03-11 114.34 114.80 114.08 114.80 0.0M
2024-03-08 115.06 115.60 114.92 115.08 0.0M
2024-03-07 113.86 115.38 113.86 115.38 0.0M
2024-03-06 114.42 114.70 114.40 114.64 0.0M
2024-03-05 114.86 114.86 113.78 113.86 0.0M
2024-03-04 115.40 115.40 115.04 115.04 0.0M
2024-03-01 114.84 115.32 114.80 115.32 0.0M
2024-02-29 114.20 114.56 113.62 114.56 0.0M
2024-02-28 114.02 114.18 113.82 113.90 0.0M
2024-02-27 113.72 114.12 113.72 113.96 0.0M
2024-02-26 114.48 114.48 113.88 113.88 0.0M
2024-02-23 114.74 114.76 114.26 114.70 0.0M
2024-02-22 113.60 114.68 113.50 114.68 0.0M
2024-02-21 112.84 112.84 112.18 112.18 0.0M
2024-02-20 112.94 113.24 112.88 113.00 0.0M
2024-02-19 113.44 113.68 113.36 113.56 0.0M
2024-02-16 113.52 113.98 113.46 113.46 0.0M
2024-02-15 113.46 113.64 113.16 113.64 0.0M
2024-02-14 112.10 112.94 112.10 112.58 0.0M
2024-02-13 113.00 113.40 112.24 112.44 0.0M
2024-02-12 113.02 113.72 113.00 113.32 0.0M
2024-02-09 112.30 112.76 112.30 112.72 0.0M
2024-02-08 112.30 112.68 112.28 112.62 0.0M
2024-02-07 111.92 112.80 111.92 112.80 0.0M
2024-02-06 111.68 112.20 111.68 112.16 0.0M
2024-02-05 111.78 112.08 111.46 112.08 0.0M
2024-02-02 110.56 111.82 110.56 111.82 0.0M
2024-02-01 109.66 110.24 109.66 110.18 0.0M
2024-01-31 110.74 110.74 110.08 110.26 0.0M
2024-01-30 111.12 111.12 110.50 110.64 0.0M
2024-01-29 110.34 110.70 110.26 110.70 0.0M
2024-01-26 109.90 110.22 109.78 109.82 0.0M
2024-01-25 109.00 110.04 109.00 110.04 0.0M
2024-01-24 109.56 109.70 109.34 109.70 0.0M
2024-01-23 108.36 109.44 108.36 109.44 0.0M
2024-01-22 108.08 108.72 108.08 108.42 0.0M
2024-01-19 107.44 108.00 107.44 108.00 0.0M
2024-01-18 106.34 107.30 106.34 107.30 0.0M
2024-01-17 106.60 106.72 106.58 106.58 0.0M
2024-01-16 107.42 107.60 107.34 107.60 0.0M
2024-01-15 107.92 107.92 107.40 107.40 0.0M
2024-01-12 107.46 107.84 107.02 107.52 0.0M
2024-01-11 107.86 107.88 107.40 107.40 0.0M
2024-01-10 107.24 107.42 107.08 107.42 0.0M
2024-01-09 107.06 107.36 106.74 107.10 0.0M
2024-01-08 106.30 106.30 106.16 106.24 0.0M
2024-01-05 106.32 106.48 105.98 106.48 0.0M
2024-01-04 106.40 106.50 106.00 106.00 0.0M
2024-01-03 106.66 107.02 106.58 106.58 0.0M
2024-01-02 107.30 107.42 106.84 106.88 0.0M