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
2023-12-29 107.14 107.28 106.86 107.08 0.0M
2023-12-28 106.86 107.00 106.54 106.94 0.1M
2023-12-27 106.84 106.96 106.18 106.36 0.1M
2023-12-22 106.34 106.80 106.14 106.68 0.1M
2023-12-21 106.48 106.58 106.06 106.36 0.1M
2023-12-20 107.08 107.14 106.82 107.10 0.0M
2023-12-19 106.72 106.90 106.56 106.80 0.1M
2023-12-18 106.56 106.78 106.44 106.64 0.1M
2023-12-15 106.36 106.82 106.30 106.78 0.1M
2023-12-14 106.80 106.94 105.92 106.00 0.1M
2023-12-13 105.94 106.08 105.86 105.94 0.1M
2023-12-12 105.84 105.88 105.36 105.64 0.1M
2023-12-11 105.48 105.88 105.20 105.68 0.1M
2023-12-08 104.82 105.48 104.74 105.36 0.1M
2023-12-07 104.42 104.86 104.26 104.74 0.1M
2023-12-06 104.84 105.06 104.68 104.70 0.1M
2023-12-05 103.96 104.46 103.70 104.46 0.0M
2023-12-04 104.14 104.32 103.94 104.02 0.1M
2023-12-01 103.58 104.24 103.48 104.12 0.1M
2023-11-30 102.98 103.40 102.86 103.14 0.1M
2023-11-29 102.52 103.06 102.40 102.72 0.0M
2023-11-28 102.52 102.58 102.14 102.58 0.0M
2023-11-27 102.62 102.84 102.42 102.74 0.0M
2023-11-24 102.98 103.10 102.80 102.94 0.0M
2023-11-23 103.08 103.22 102.92 103.16 0.0M
2023-11-22 102.60 103.34 102.56 103.22 0.0M
2023-11-21 102.48 102.56 102.20 102.38 0.0M
2023-11-20 102.12 102.40 101.98 102.36 0.1M
2023-11-17 102.54 102.68 102.14 102.28 0.0M
2023-11-16 102.36 102.40 101.78 101.92 0.0M
2023-11-15 102.30 102.78 102.24 102.60 0.1M
2023-11-14 101.44 102.30 101.18 102.16 0.1M
2023-11-13 101.16 101.50 101.12 101.48 0.0M
2023-11-10 100.70 100.92 100.20 100.86 0.1M
2023-11-09 100.90 101.32 100.74 101.10 0.1M
2023-11-08 100.80 101.24 100.60 100.68 0.0M
2023-11-07 100.48 101.16 100.44 101.12 0.0M
2023-11-06 100.72 100.78 100.52 100.54 0.1M
2023-11-03 100.50 100.80 100.18 100.68 0.1M
2023-11-02 99.22 100.18 99.19 100.18 0.1M
2023-11-01 97.96 98.91 97.82 98.74 0.1M
2023-10-31 96.90 97.68 96.82 97.58 0.1M
2023-10-30 97.31 97.42 96.52 96.83 0.1M
2023-10-27 97.43 97.69 96.76 96.83 0.1M
2023-10-26 97.30 97.87 97.17 97.56 0.1M
2023-10-25 98.43 98.76 97.95 98.22 0.1M
2023-10-24 97.80 98.98 97.70 98.72 0.1M
2023-10-23 98.38 98.48 97.40 98.12 0.1M
2023-10-20 99.15 99.37 98.36 98.45 0.1M
2023-10-19 100.50 100.64 99.94 100.18 0.1M
2023-10-18 101.56 101.68 101.12 101.26 0.0M
2023-10-17 102.02 102.12 101.30 101.92 0.1M
2023-10-16 101.64 102.26 101.22 102.18 0.1M
2023-10-13 102.06 102.40 101.60 101.74 0.1M
2023-10-12 102.28 102.58 102.18 102.30 0.1M
2023-10-11 101.66 102.00 101.54 101.58 0.0M
2023-10-10 101.36 101.98 101.16 101.94 0.0M
2023-10-09 100.18 100.58 99.98 100.58 0.1M
2023-10-06 99.80 100.38 99.34 100.08 0.1M
2023-10-05 99.94 100.24 99.30 99.43 0.1M
2023-10-04 99.24 99.74 99.06 99.46 0.1M
2023-10-03 100.96 101.14 99.80 99.85 0.1M
2023-10-02 101.06 101.80 100.66 101.04 0.1M
2023-09-29 101.18 101.66 101.06 101.10 0.1M
2023-09-28 101.00 101.16 100.40 100.94 0.0M
2023-09-27 100.74 101.20 100.70 100.80 0.0M
2023-09-26 101.02 101.08 100.40 100.54 0.1M
2023-09-25 101.10 101.46 100.58 101.40 0.1M
2023-09-22 101.12 101.58 101.04 101.48 0.1M
2023-09-21 102.28 102.86 101.26 101.38 0.1M
2023-09-20 102.94 103.20 102.82 103.02 0.1M
2023-09-19 103.16 103.38 102.52 102.70 0.1M
2023-09-18 103.60 103.62 103.02 103.20 0.0M
2023-09-15 104.74 104.82 103.60 103.62 0.1M
2023-09-14 102.96 104.26 102.82 104.14 0.0M
2023-09-13 102.56 102.84 102.30 102.84 0.1M
2023-09-12 103.12 103.14 102.78 102.88 0.1M
2023-09-11 102.86 103.16 102.66 102.76 0.0M
2023-09-08 102.66 102.74 102.14 102.72 0.0M
2023-09-07 102.48 102.70 102.16 102.54 0.0M
2023-09-06 103.12 103.16 102.66 102.74 0.0M
2023-09-05 103.06 103.74 102.94 103.58 0.0M
2023-09-04 103.50 103.64 103.22 103.24 0.1M
2023-09-01 102.60 103.30 102.56 103.14 0.1M
2023-08-31 102.22 102.88 102.18 102.60 0.0M
2023-08-30 102.14 102.28 101.52 101.92 0.1M
2023-08-29 101.56 102.06 101.28 102.06 0.0M
2023-08-28 100.84 101.44 100.70 101.22 0.2M
2023-08-25 100.30 100.62 99.94 100.44 0.1M
2023-08-24 101.60 101.72 100.38 100.38 0.0M
2023-08-23 100.18 100.78 100.14 100.70 0.0M
2023-08-22 99.52 100.40 99.49 100.00 0.0M
2023-08-21 99.21 99.55 99.02 99.12 0.1M
2023-08-18 99.31 99.38 98.67 99.09 0.1M
2023-08-17 100.20 100.32 99.78 99.87 0.1M
2023-08-16 100.36 100.56 100.16 100.46 0.1M
2023-08-15 101.42 101.48 100.24 100.62 0.1M
2023-08-14 100.96 101.52 100.90 101.34 0.1M
2023-08-11 101.10 101.16 100.62 100.84 0.0M
2023-08-10 101.36 101.96 101.10 101.58 0.1M
2023-08-09 101.92 101.98 100.98 101.08 0.0M
2023-08-08 101.42 101.70 101.00 101.14 0.1M
2023-08-07 101.64 101.78 101.36 101.48 0.1M
2023-08-04 102.06 102.26 101.30 101.70 0.1M
2023-08-03 102.14 102.14 101.48 101.84 0.1M
2023-08-02 102.48 102.98 102.02 102.28 0.1M
2023-08-01 103.92 103.98 103.36 103.46 0.1M
2023-07-31 103.46 103.80 103.30 103.58 0.1M
2023-07-28 103.26 103.62 103.22 103.52 0.1M
2023-07-27 102.76 103.98 102.62 103.68 0.1M
2023-07-26 102.62 102.62 102.10 102.26 0.0M
2023-07-25 102.26 102.76 102.14 102.68 0.0M
2023-07-24 101.10 102.18 101.06 102.06 0.1M
2023-07-21 101.26 101.62 101.20 101.54 0.0M
2023-07-20 100.90 101.34 100.84 101.34 0.0M
2023-07-19 101.00 101.50 100.78 101.32 0.0M
2023-07-18 99.95 100.60 99.82 100.56 0.1M
2023-07-17 99.86 100.18 99.69 100.12 0.1M
2023-07-14 100.30 100.50 100.06 100.24 0.0M
2023-07-13 100.26 100.48 100.20 100.32 0.0M
2023-07-12 99.97 100.50 99.88 100.26 0.0M
2023-07-11 99.42 99.81 99.20 99.70 0.0M
2023-07-10 98.97 99.49 98.87 99.28 0.1M
2023-07-07 99.67 99.95 99.52 99.65 0.1M
2023-07-06 100.82 100.84 99.49 99.61 0.1M
2023-07-05 101.18 101.36 100.80 101.32 0.0M
2023-07-04 101.54 101.56 101.34 101.46 0.0M
2023-07-03 101.48 101.66 101.12 101.30 0.1M
2023-06-30 100.52 101.06 100.44 100.98 0.1M
2023-06-29 99.83 100.22 99.63 100.16 0.0M
2023-06-28 99.50 99.89 99.24 99.82 0.0M
2023-06-27 99.12 99.13 98.56 99.02 0.0M
2023-06-26 99.21 99.37 98.83 99.06 0.1M
2023-06-23 99.29 99.85 99.03 99.25 0.0M
2023-06-22 99.07 99.45 98.71 99.45 0.0M
2023-06-21 100.18 100.40 99.49 99.71 0.0M
2023-06-20 100.60 100.80 100.12 100.26 0.1M
2023-06-19 100.98 101.20 100.76 100.82 0.1M
2023-06-16 101.22 101.70 101.12 101.40 0.1M
2023-06-15 101.22 101.28 100.36 101.02 0.1M
2023-06-14 101.34 101.58 101.08 101.36 0.1M
2023-06-13 101.00 101.38 100.72 101.38 0.1M
2023-06-12 100.54 100.58 100.14 100.44 0.1M
2023-06-09 99.90 100.52 99.66 100.24 0.0M
2023-06-08 99.78 99.94 99.28 99.68 0.0M
2023-06-07 100.32 100.48 100.00 100.18 0.1M
2023-06-06 99.87 100.50 99.79 100.40 0.0M
2023-06-05 100.08 100.46 99.84 100.08 0.1M
2023-06-02 98.62 99.96 98.55 99.85 0.1M
2023-06-01 98.00 98.19 97.38 98.08 0.1M
2023-05-31 97.83 98.27 97.36 97.50 0.0M
2023-05-30 98.68 98.93 97.95 98.04 0.1M
2023-05-29 98.62 98.66 98.43 98.58 0.0M
2023-05-26 97.31 98.56 97.01 98.37 0.1M
2023-05-25 97.05 97.47 96.84 96.92 0.1M
2023-05-24 97.07 97.12 96.28 96.59 0.0M
2023-05-23 97.96 98.18 97.79 98.02 0.1M
2023-05-22 98.01 98.34 97.78 98.30 0.0M
2023-05-19 98.20 98.48 97.85 97.85 0.0M
2023-05-18 97.23 98.03 97.23 97.89 0.0M
2023-05-17 96.25 96.79 96.18 96.68 0.1M
2023-05-16 96.45 96.60 96.23 96.42 0.1M
2023-05-15 96.69 96.80 96.15 96.60 0.1M
2023-05-12 96.20 96.55 96.04 96.21 0.0M
2023-05-11 96.29 96.45 95.60 95.93 0.0M
2023-05-10 95.70 96.06 95.37 95.70 0.1M
2023-05-09 95.70 95.84 95.47 95.84 0.0M
2023-05-08 95.31 95.66 95.27 95.53 0.1M
2023-05-05 94.28 95.39 94.19 95.25 0.1M
2023-05-04 94.11 94.39 93.60 94.03 0.1M
2023-05-03 94.78 94.99 94.40 94.51 0.1M
2023-05-02 95.88 95.99 94.36 94.43 0.2M
2023-04-28 95.06 95.58 94.76 95.33 0.0M
2023-04-27 93.98 94.99 93.82 94.56 0.0M
2023-04-26 94.60 94.68 93.46 93.97 0.1M
2023-04-25 94.77 94.99 94.60 94.85 0.0M
2023-04-24 95.25 95.40 95.01 95.07 0.1M
2023-04-21 95.66 95.74 95.28 95.45 0.1M
2023-04-20 95.87 95.93 95.42 95.70 0.0M
2023-04-19 95.97 96.05 95.68 95.94 0.0M
2023-04-18 96.36 96.67 96.04 96.19 0.1M
2023-04-17 95.96 96.26 95.82 96.04 0.1M
2023-04-14 95.25 95.91 95.17 95.49 0.1M
2023-04-13 95.05 95.24 94.53 94.97 0.1M
2023-04-12 95.42 95.90 94.81 95.06 0.1M
2023-04-11 95.74 95.76 95.36 95.49 0.0M
2023-04-06 94.93 95.13 94.68 94.88 0.2M
2023-04-05 95.02 95.07 94.58 94.78 0.1M
2023-04-04 95.79 96.05 94.83 95.01 0.1M
2023-04-03 95.88 95.93 95.36 95.51 0.1M
2023-03-31 94.50 95.38 94.44 95.34 0.0M
2023-03-30 94.44 94.57 94.09 94.36 0.1M
2023-03-29 93.74 93.98 93.58 93.92 0.1M
2023-03-28 93.58 93.75 92.85 93.04 0.0M
2023-03-27 93.77 93.78 93.20 93.36 0.1M
2023-03-24 92.82 93.02 92.26 92.75 0.1M
2023-03-23 92.49 93.29 92.25 92.99 0.1M
2023-03-22 93.58 93.92 93.44 93.52 0.1M
2023-03-21 93.19 93.60 93.12 93.33 0.0M
2023-03-20 92.15 93.14 91.60 92.65 0.1M
2023-03-17 93.86 94.09 92.40 92.65 0.1M
2023-03-16 92.93 93.58 92.05 93.39 0.1M
2023-03-15 92.54 92.98 91.43 92.15 0.2M
2023-03-14 91.93 93.11 91.67 92.99 0.1M
2023-03-13 93.06 93.14 90.92 91.83 0.2M
2023-03-10 93.78 94.92 92.78 93.86 0.2M
2023-03-09 95.90 96.22 95.60 95.78 0.0M
2023-03-08 95.89 96.20 95.82 95.93 0.0M
2023-03-07 96.33 96.66 95.95 96.07 0.1M
2023-03-06 96.62 96.73 96.30 96.62 0.1M
2023-03-03 95.56 96.35 95.44 96.33 0.0M
2023-03-02 94.11 95.00 94.07 94.84 0.1M
2023-03-01 95.25 95.50 94.19 94.39 0.2M
2023-02-28 95.02 95.46 94.83 95.12 0.1M
2023-02-27 95.66 96.00 95.44 95.52 0.1M
2023-02-24 95.98 96.05 94.73 94.93 0.1M
2023-02-23 95.96 96.35 95.58 95.62 0.0M
2023-02-22 95.47 95.72 95.12 95.60 0.1M
2023-02-21 96.44 96.53 95.60 95.68 0.0M
2023-02-20 96.73 96.84 96.54 96.65 0.0M
2023-02-17 96.78 97.03 96.40 96.42 0.0M
2023-02-16 98.00 98.08 96.97 97.55 0.0M
2023-02-15 96.89 97.62 96.83 97.60 0.1M
2023-02-14 97.44 97.71 96.85 96.96 0.1M
2023-02-13 96.79 97.43 96.75 97.34 0.0M
2023-02-10 96.37 96.86 96.12 96.77 0.1M
2023-02-09 97.66 97.80 97.17 97.22 0.1M
2023-02-08 97.68 97.73 96.96 97.02 0.1M
2023-02-07 97.00 97.17 96.82 97.15 0.1M
2023-02-06 96.63 96.94 96.20 96.94 0.1M
2023-02-03 96.53 97.50 96.32 97.50 0.1M
2023-02-02 95.66 97.13 95.62 97.13 0.1M
2023-02-01 95.49 95.99 94.84 95.09 0.1M
2023-01-31 94.96 95.19 94.33 95.14 0.1M
2023-01-30 95.15 95.39 94.64 95.32 0.1M
2023-01-27 95.41 95.98 95.25 95.85 0.0M
2023-01-26 94.89 95.35 94.80 95.17 0.0M
2023-01-25 94.66 94.66 93.40 94.03 0.0M
2023-01-24 94.89 94.90 94.40 94.71 0.0M
2023-01-23 93.78 95.13 93.61 94.93 0.1M
2023-01-20 93.24 93.70 92.86 93.61 0.0M
2023-01-19 93.52 93.54 92.77 92.93 0.0M
2023-01-18 94.53 94.89 94.07 94.07 0.0M
2023-01-17 94.13 94.87 93.96 94.63 0.0M
2023-01-16 94.29 94.47 94.00 94.34 0.1M
2023-01-13 93.79 94.07 93.39 94.00 0.0M
2023-01-12 93.90 94.48 93.29 93.66 0.0M
2023-01-11 93.08 93.47 92.97 93.39 0.1M
2023-01-10 92.57 92.91 92.32 92.61 0.1M
2023-01-09 93.04 93.71 92.97 93.58 0.1M
2023-01-06 92.28 93.08 92.10 92.96 0.0M
2023-01-05 92.01 92.55 91.80 92.16 0.1M
2023-01-04 91.97 92.53 91.72 92.53 0.1M
2023-01-03 91.91 92.94 91.55 91.65 0.1M
2023-01-02 91.60 92.42 91.34 92.27 0.1M