Vanguard FTSE All-World UCITS ETF USD Accumulation

VWRA
🏛️ germany →
139.06
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 90.96 91.00 90.57 90.61 0.0M
2022-12-29 90.31 91.33 90.16 91.27 0.1M
2022-12-28 91.33 91.50 90.53 90.56 0.1M
2022-12-27 91.84 91.96 90.90 91.08 0.1M
2022-12-23 91.04 91.75 90.50 91.01 0.1M
2022-12-22 92.10 92.77 90.70 90.84 0.1M
2022-12-21 91.02 92.18 90.87 92.10 0.1M
2022-12-20 90.17 90.94 90.02 90.60 0.1M
2022-12-19 91.38 91.74 90.90 90.90 0.1M
2022-12-16 91.82 91.87 90.86 91.25 0.2M
2022-12-15 93.60 93.76 91.70 91.80 0.2M
2022-12-14 94.72 95.01 94.25 94.89 0.1M
2022-12-13 94.51 96.71 94.35 95.10 0.0M
2022-12-12 93.75 94.01 93.38 93.85 0.1M
2022-12-09 94.29 95.45 93.75 94.40 0.0M
2022-12-08 93.80 94.78 93.65 93.90 0.0M
2022-12-07 94.32 94.35 93.13 93.70 0.1M
2022-12-06 95.22 95.42 94.04 94.26 0.1M
2022-12-05 96.00 96.17 95.25 95.37 0.1M
2022-12-02 96.20 96.47 95.41 96.18 0.1M
2022-12-01 97.35 97.39 96.23 96.57 0.1M
2022-11-30 95.62 95.87 95.20 95.87 0.0M
2022-11-29 95.59 95.78 95.04 95.07 0.0M
2022-11-28 95.53 95.59 94.50 95.38 0.1M
2022-11-25 96.02 96.28 95.86 95.96 0.0M
2022-11-24 95.91 96.39 95.82 96.17 0.0M
2022-11-23 95.72 96.10 95.58 95.94 0.0M
2022-11-22 95.10 95.72 94.89 95.61 0.1M
2022-11-21 95.08 95.46 94.90 95.06 0.1M
2022-11-18 94.34 95.34 94.30 94.83 0.1M
2022-11-17 94.88 94.91 93.76 94.21 0.0M
2022-11-16 95.42 95.50 94.37 94.60 0.1M
2022-11-15 95.17 96.01 94.88 96.00 0.1M
2022-11-14 95.40 95.72 95.10 95.31 0.0M
2022-11-11 95.91 96.03 94.98 94.98 0.1M
2022-11-10 92.56 95.24 92.53 95.24 0.1M
2022-11-09 93.65 93.83 92.99 93.10 0.1M
2022-11-08 93.38 94.18 93.35 94.18 0.0M
2022-11-07 93.08 93.78 93.01 93.32 0.1M
2022-11-04 93.61 94.50 92.70 92.88 0.1M
2022-11-03 93.54 93.99 92.57 93.48 0.1M
2022-11-02 95.05 95.13 94.17 94.27 0.1M
2022-11-01 95.07 95.50 94.48 94.78 0.1M
2022-10-31 94.24 94.91 93.90 94.54 0.1M
2022-10-28 92.03 93.96 91.98 93.75 0.1M
2022-10-27 92.68 93.52 92.35 93.26 0.0M
2022-10-26 92.84 93.51 92.50 93.44 0.0M
2022-10-25 92.92 93.24 92.39 93.24 0.0M
2022-10-24 92.50 93.09 91.70 92.36 0.1M
2022-10-21 91.28 92.06 90.79 91.88 0.1M
2022-10-20 91.59 92.57 91.35 92.26 0.0M
2022-10-19 92.30 92.73 91.80 91.90 0.1M
2022-10-18 92.35 93.12 91.72 91.72 0.1M
2022-10-17 90.90 92.07 90.53 91.69 0.1M
2022-10-14 92.12 92.65 90.60 90.69 0.1M
2022-10-13 90.12 91.02 88.55 90.66 0.1M
2022-10-12 90.77 93.00 90.15 90.50 0.0M
2022-10-11 90.54 91.10 90.10 90.86 0.1M
2022-10-10 91.50 92.33 91.20 91.47 0.1M
2022-10-07 93.30 94.49 91.98 92.03 0.1M
2022-10-06 93.58 94.22 92.97 93.72 0.0M
2022-10-05 92.98 93.41 92.73 93.07 0.1M
2022-10-04 92.36 93.34 92.32 93.26 0.1M
2022-10-03 90.03 91.49 89.48 91.29 0.2M
2022-09-30 91.02 91.65 90.60 91.33 0.1M
2022-09-29 92.58 93.00 90.59 90.81 0.1M
2022-09-28 92.73 93.25 91.77 93.13 0.1M
2022-09-27 93.26 93.80 92.86 92.86 0.1M
2022-09-26 92.84 93.63 92.32 93.08 0.1M
2022-09-23 93.74 93.84 92.65 92.77 0.1M
2022-09-22 93.96 95.00 93.66 93.79 0.1M
2022-09-21 94.86 95.79 94.75 95.73 0.1M
2022-09-20 95.44 95.76 94.37 94.65 0.1M
2022-09-19 94.66 95.18 94.11 94.67 0.0M
2022-09-16 95.17 95.45 94.39 94.49 0.1M
2022-09-15 97.23 97.34 95.89 96.21 0.1M
2022-09-14 97.08 97.22 96.34 96.84 0.0M
2022-09-13 99.20 100.00 97.36 97.50 0.0M
2022-09-12 98.04 99.34 97.73 99.14 0.1M
2022-09-09 97.46 98.67 97.36 98.55 0.0M
2022-09-08 97.13 97.83 96.30 97.82 0.1M
2022-09-07 96.28 96.69 96.08 96.57 0.1M
2022-09-06 96.97 97.58 96.26 96.91 0.2M
2022-09-05 97.30 97.38 96.67 97.19 0.1M
2022-09-02 97.04 97.94 96.69 97.78 0.1M
2022-09-01 96.52 96.79 95.87 96.57 0.1M
2022-08-31 98.38 98.44 97.10 97.23 0.1M
2022-08-30 99.24 99.66 97.52 97.77 0.1M
2022-08-29 99.41 99.47 98.50 98.94 0.1M
2022-08-26 102.56 102.62 100.38 100.52 0.0M
2022-08-25 102.02 102.20 101.48 101.92 0.0M
2022-08-24 100.94 101.56 100.56 101.40 0.0M
2022-08-23 101.36 101.84 100.74 101.02 0.0M
2022-08-22 102.02 102.10 101.18 101.68 0.1M
2022-08-19 102.62 102.74 102.04 102.12 0.0M
2022-08-18 102.00 102.80 101.90 102.80 0.0M
2022-08-17 103.08 103.16 101.96 102.02 0.2M
2022-08-16 102.88 103.26 102.32 102.90 0.1M
2022-08-15 101.94 102.40 101.64 102.36 0.1M
2022-08-12 100.44 101.34 100.36 101.30 0.1M
2022-08-11 100.44 100.92 100.10 100.46 0.0M
2022-08-10 98.79 100.00 98.66 99.75 0.1M
2022-08-09 99.73 99.81 98.71 98.99 0.0M
2022-08-08 100.10 100.56 99.69 100.02 0.1M
2022-08-05 99.66 100.00 99.05 99.36 0.1M
2022-08-04 99.75 100.24 99.30 99.42 0.1M
2022-08-03 98.72 99.86 98.55 99.82 0.0M
2022-08-02 98.26 99.09 97.92 98.88 0.1M
2022-08-01 98.94 99.20 98.25 98.78 0.1M
2022-07-29 98.19 99.30 98.19 98.69 0.1M
2022-07-28 97.00 98.04 96.75 97.97 0.0M
2022-07-27 96.27 96.90 96.03 96.78 0.0M
2022-07-26 95.89 96.51 95.65 95.86 0.1M
2022-07-25 95.88 96.17 95.39 95.97 0.1M
2022-07-22 96.26 96.93 95.93 95.93 0.0M
2022-07-21 95.70 96.06 95.10 96.06 0.0M
2022-07-20 95.25 95.87 94.85 95.85 0.1M
2022-07-19 93.75 94.62 92.96 94.62 0.0M
2022-07-18 94.73 95.15 94.28 94.64 0.0M
2022-07-15 93.19 94.99 92.96 94.13 0.1M
2022-07-14 93.66 93.70 92.27 92.59 0.0M
2022-07-13 94.42 95.00 92.71 93.43 0.1M
2022-07-12 94.36 94.99 94.12 94.76 0.0M
2022-07-11 94.29 95.21 94.21 94.65 0.1M
2022-07-08 94.77 95.48 94.50 95.20 0.1M
2022-07-07 93.70 94.86 93.57 94.82 0.0M
2022-07-06 92.42 93.45 92.35 92.87 0.0M
2022-07-05 91.73 92.11 90.85 91.05 0.1M
2022-07-04 91.20 91.41 90.90 91.33 0.0M
2022-07-01 89.67 91.42 89.59 90.97 0.1M
2022-06-30 90.50 90.97 89.87 90.45 0.1M
2022-06-29 91.08 91.74 90.74 91.47 0.1M
2022-06-28 92.64 93.43 92.00 92.11 0.1M
2022-06-27 92.43 92.94 91.78 92.11 0.1M
2022-06-24 90.47 91.95 90.44 91.84 0.0M
2022-06-23 89.01 90.29 88.86 89.66 0.2M
2022-06-22 88.91 89.84 88.35 89.61 0.1M
2022-06-21 89.37 90.08 89.13 89.95 0.1M
2022-06-20 88.46 88.95 88.23 88.95 0.1M
2022-06-17 88.56 89.31 87.98 88.51 0.2M
2022-06-16 90.75 90.82 87.97 88.31 0.1M
2022-06-15 90.48 91.56 90.07 91.18 0.1M
2022-06-14 91.53 91.80 90.24 90.46 0.1M
2022-06-13 91.93 92.12 90.44 90.95 0.1M
2022-06-10 94.80 95.40 93.08 93.11 0.1M
2022-06-09 95.95 96.62 95.27 95.79 0.0M
2022-06-08 96.92 97.00 96.06 96.62 0.0M
2022-06-07 96.01 96.65 95.72 96.37 0.1M
2022-06-06 96.46 97.31 96.36 96.77 0.0M
2022-06-03 96.99 97.00 95.70 95.86 0.0M
2022-06-02 96.23 96.49 95.56 96.22 0.0M
2022-06-01 96.70 97.07 95.90 96.00 0.1M
2022-05-31 96.68 97.06 96.05 96.17 0.0M
2022-05-30 97.29 97.55 96.72 96.93 0.0M
2022-05-27 94.71 96.30 94.49 96.30 0.0M
2022-05-26 93.37 94.70 93.32 94.48 0.1M
2022-05-25 93.33 93.55 92.46 93.08 0.0M
2022-05-24 92.40 92.80 91.35 91.51 0.1M
2022-05-23 93.91 94.06 92.75 93.78 0.0M
2022-05-20 93.47 94.18 92.53 92.80 0.1M
2022-05-19 93.48 93.63 92.23 92.95 0.1M
2022-05-18 96.18 96.30 94.49 94.52 0.1M
2022-05-17 95.84 96.77 95.24 95.87 0.0M
2022-05-16 95.29 95.70 94.94 95.25 0.1M
2022-05-13 94.40 95.97 94.30 95.76 0.0M
2022-05-12 92.39 94.17 92.23 93.50 0.1M
2022-05-11 93.87 95.59 92.90 94.25 0.1M
2022-05-10 94.05 94.90 92.98 93.36 0.1M
2022-05-09 95.83 95.94 93.58 93.68 0.1M
2022-05-06 97.20 97.49 94.93 96.07 0.1M
2022-05-05 99.83 99.83 97.25 97.56 0.1M
2022-05-04 98.57 98.87 97.38 97.38 0.0M
2022-05-03 98.29 98.64 97.60 98.60 0.1M
2022-05-02 97.98 98.50 97.05 97.35 0.2M
2022-04-29 100.10 100.36 99.00 99.42 0.0M
2022-04-28 99.12 99.80 98.34 98.88 0.0M
2022-04-27 97.60 98.74 97.05 98.35 0.1M
2022-04-26 98.73 98.84 97.28 97.28 0.1M
2022-04-25 98.00 98.00 97.01 97.53 0.1M
2022-04-22 100.06 100.28 99.14 99.14 0.1M
2022-04-21 101.00 101.72 100.84 101.24 0.0M
2022-04-20 101.12 101.80 101.00 101.34 0.1M
2022-04-19 100.98 101.36 99.92 101.24 0.1M
2022-04-14 100.80 101.66 100.56 101.28 0.1M
2022-04-13 100.88 100.90 100.08 100.78 0.1M
2022-04-12 100.00 101.28 99.70 101.08 0.1M
2022-04-11 101.20 101.30 100.42 100.64 0.1M
2022-04-08 102.26 102.48 101.62 102.00 0.1M
2022-04-07 101.28 101.84 100.76 100.92 0.1M
2022-04-06 102.70 102.80 100.88 101.10 0.1M
2022-04-05 103.24 103.42 102.64 102.96 0.1M
2022-04-04 102.00 103.30 101.66 102.80 0.2M
2022-04-01 101.46 102.00 101.42 101.46 0.1M
2022-03-31 101.78 102.52 101.66 101.74 0.0M
2022-03-30 102.40 102.42 101.74 101.90 0.1M
2022-03-29 102.28 102.68 101.82 102.28 0.1M
2022-03-28 101.74 102.18 101.52 101.52 0.1M
2022-03-25 101.16 101.64 100.78 101.28 0.0M
2022-03-24 101.02 101.20 100.66 100.88 0.0M
2022-03-23 101.38 101.38 100.78 100.88 0.1M
2022-03-22 100.62 101.30 100.36 101.18 0.1M
2022-03-21 99.66 100.48 99.58 99.84 0.1M
2022-03-18 98.55 99.90 98.29 99.56 0.0M
2022-03-17 98.26 98.32 97.41 97.97 0.1M
2022-03-16 96.98 97.90 96.80 97.71 0.1M
2022-03-15 93.61 95.52 93.02 95.52 0.1M
2022-03-14 95.70 95.91 94.64 94.66 0.1M
2022-03-11 95.93 97.50 95.60 95.88 0.1M
2022-03-10 96.05 96.09 94.47 94.93 0.1M
2022-03-09 95.18 96.00 95.01 95.81 0.1M
2022-03-08 94.95 95.70 94.25 94.47 0.1M
2022-03-07 96.57 97.37 95.68 96.35 0.1M
2022-03-04 98.00 98.23 96.79 96.89 0.1M
2022-03-03 98.47 99.07 97.70 97.91 0.0M
2022-03-02 97.05 98.52 96.80 98.20 0.0M
2022-03-01 98.55 98.55 97.08 97.28 0.2M
2022-02-28 97.00 97.89 96.51 97.89 0.1M
2022-02-25 95.82 97.50 95.48 97.50 0.1M
2022-02-24 93.56 95.03 92.63 94.63 0.2M
2022-02-23 96.86 97.28 95.90 96.09 0.1M
2022-02-22 95.77 97.41 95.56 96.53 0.1M
2022-02-21 97.68 97.98 96.32 96.49 0.1M
2022-02-18 98.24 98.44 97.31 97.53 0.1M
2022-02-17 99.44 99.52 98.36 98.63 0.0M
2022-02-16 99.29 99.79 98.84 99.05 0.0M
2022-02-15 98.34 99.52 98.30 99.38 0.1M
2022-02-14 98.29 98.67 97.40 98.51 0.1M
2022-02-11 99.50 100.20 99.10 99.50 0.0M
2022-02-10 100.84 100.90 99.82 100.10 0.0M
2022-02-09 99.87 100.76 99.76 100.60 0.1M
2022-02-08 98.94 99.22 98.44 99.18 0.0M
2022-02-07 98.83 99.16 98.18 98.72 0.1M
2022-02-04 99.22 99.31 97.59 98.21 0.1M
2022-02-03 100.74 102.00 99.05 99.20 0.1M
2022-02-02 101.40 101.80 100.86 100.88 0.1M
2022-02-01 100.38 100.84 99.95 100.74 0.1M
2022-01-31 99.42 100.02 98.97 99.94 0.1M
2022-01-28 98.33 98.37 96.60 98.21 0.1M
2022-01-27 97.00 99.66 96.94 99.32 0.1M
2022-01-26 97.85 99.27 97.85 98.66 0.1M
2022-01-25 97.25 98.02 96.30 96.88 0.1M
2022-01-24 98.96 99.21 95.77 95.92 0.3M
2022-01-21 100.06 100.22 98.69 99.82 0.1M
2022-01-20 101.12 102.20 100.82 102.14 0.1M
2022-01-19 100.84 102.02 100.68 101.18 0.1M
2022-01-18 101.90 101.98 101.18 101.54 0.1M
2022-01-17 102.20 102.74 102.10 102.60 0.1M
2022-01-14 101.98 102.30 101.36 101.88 0.1M
2022-01-13 103.00 103.48 102.86 103.12 0.1M
2022-01-12 103.78 103.96 103.16 103.48 0.1M
2022-01-11 102.82 103.28 102.28 103.00 0.1M
2022-01-10 103.20 103.22 101.10 101.62 0.1M
2022-01-07 103.30 103.92 102.40 102.78 0.1M
2022-01-06 103.44 103.70 102.70 103.40 0.1M
2022-01-05 105.12 105.22 104.72 104.88 0.1M
2022-01-04 105.52 105.84 104.92 105.28 0.1M
2022-01-03 104.96 105.04 104.30 104.80 0.2M