Vanguard Ftse Allworld Ucits Etf (VWRL.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727793720 | 103.8967 | 0.32 | 0.31 | 104.1927 | 139.2152 | 103.4933 | 12868 |
| 1727710080 | 103.57773 | -0.56 | -0.54 | 103.9193 | 139.3514 | 103.4952 | 12575 |
| 1727447580 | 104.1412 | -0.23 | -0.22 | 103.9243 | 139.58439 | 103.924 | 9279 |
| 1727364240 | 104.37 | 1.15 | 1.11 | 104.3958 | 104.6638 | 103.717 | 2483 |
| 1727277960 | 103.2206 | 0.13 | 0.13 | 102.9604 | 138.2135 | 102.8 | 6503 |
| 1727191740 | 103.0905 | 0.21 | 0.21 | 103.242 | 103.3466 | 102.7634 | 11661 |
| 1727102220 | 102.8756 | 0.01 | 0.01 | 103.1358 | 103.3395 | 102.8756 | 8434 |
| 1726843740 | 102.8644 | -0.87 | -0.83 | 103.02 | 103.3146 | 102.8285 | 16336 |
| 1726756740 | 103.7303 | 1.35 | 1.32 | 103.2642 | 137.464 | 103.1272 | 11565 |
| 1726669920 | 102.3839 | -0.39 | -0.38 | 102.8821 | 102.9239 | 102.2829 | 12229 |
| 1726586700 | 102.7703 | 0.4 | 0.39 | 102.7278 | 103.249 | 102.6928 | 7647 |
| 1726498920 | 102.3696 | -0.52 | -0.50 | 102.7222 | 102.88 | 102.3272 | 10118 |
| 1726238280 | 102.8854 | 0.63 | 0.62 | 102.51 | 102.9146 | 102.4828 | 12272 |
| 1726151880 | 102.2528 | 0.81 | 0.80 | 102.5491 | 102.6446 | 102.0528 | 7427 |
| 1726068360 | 101.4395 | 0 | 0.00 | 101.4395 | 101.4395 | 101.4395 | 0 |
| 1725981960 | 101.4395 | 0.25 | 0.25 | 101.0332 | 101.6512 | 100.9744 | 10751 |
| 1725892800 | 101.1895 | 1.07 | 1.06 | 101.0164 | 101.3896 | 100.7 | 4462 |
| 1725633480 | 100.1236 | -1.15 | -1.14 | 133.15 | 133.15 | 100.1236 | 6660 |
| 1725547140 | 101.274 | -0.64 | -0.63 | 101.7094 | 101.9564 | 101.274 | 3099 |
| 1725460740 | 101.9128 | -1.18 | -1.14 | 101.4997 | 102.1928 | 101.4997 | 12449 |
| 1725374160 | 103.0895 | -0.78 | -0.75 | 104.0679 | 104.1367 | 102.9234 | 12230 |
| 1725287700 | 103.8721 | 0.51 | 0.50 | 103.7804 | 103.9756 | 103.558 | 4633 |
| 1725028800 | 103.3586 | -0.3 | -0.29 | 103.4145 | 136.523 | 103.2243 | 6701 |
| 1724942100 | 103.6595 | 0.56 | 0.54 | 102.7289 | 103.7129 | 102.5995 | 2749 |
| 1724858700 | 103.0997 | 0.21 | 0.20 | 103.0383 | 136.354 | 102.8396 | 2715 |
| 1724772540 | 102.8897 | -0.56 | -0.54 | 103.1159 | 103.1998 | 102.6317 | 2505 |
| 1724423820 | 103.45 | -0.11 | -0.11 | 103.4435 | 103.6047 | 102.8923 | 954 |
| 1724340540 | 103.5596 | -0.33 | -0.32 | 103.7367 | 135.935 | 103.5596 | 5320 |
| 1724251080 | 103.8905 | 0.04 | 0.04 | 103.8399 | 103.9167 | 103.6134 | 5495 |
| 1724167740 | 103.8498 | -0.02 | -0.02 | 104.1939 | 135.308 | 103.5356 | 3684 |
| 1724081220 | 103.8698 | 0.32 | 0.31 | 103.0128 | 103.9198 | 103.0128 | 4678 |
| 1723821960 | 103.55 | -0.12 | -0.11 | 103.9403 | 103.9986 | 103.3032 | 1369 |
| 1723732740 | 103.6656 | 1.65 | 1.61 | 102.6434 | 131.774 | 102.4797 | 1286 |
| 1723646340 | 102.0195 | 0.55 | 0.54 | 102.2312 | 131.226 | 101.8856 | 2220 |
| 1723559520 | 101.4687 | 0.14 | 0.14 | 101.2784 | 101.5056 | 101.0696 | 693 |
| 1723473480 | 101.3294 | 0.41 | 0.41 | 101.0583 | 129.306 | 100.8455 | 12163 |
| 1723213920 | 100.92 | 1.83 | 1.85 | 100.7825 | 101.2167 | 100.5869 | 1562 |
| 1723130700 | 99.0895 | -1.6 | -1.59 | 99.3591 | 100.6255 | 99.0621 | 2456 |
| 1723044540 | 100.69303 | 2 | 2.03 | 99.932 | 101.0623 | 99.8766 | 5205 |
| 1722958080 | 98.69 | 2.07 | 2.14 | 99.1502 | 99.701 | 98.4194 | 19824 |
| 1722871620 | 96.62 | -3.33 | -3.33 | 98.1781 | 125.888 | 96.0602 | 55714 |
| 1722612480 | 99.9493 | -4.15 | -3.99 | 101.916 | 129.645 | 99.7423 | 11633 |
| 1722526140 | 104.0994 | 0.24 | 0.23 | 104.5768 | 104.5768 | 103.2074 | 1091 |
| 1722436440 | 103.8577 | 1.31 | 1.28 | 103.2742 | 103.9545 | 103.2721 | 3178 |
| 1722353220 | 102.55 | -0.19 | -0.18 | 102.4388 | 102.8756 | 102.1556 | 1081 |
| 1722266880 | 102.7393 | 0.47 | 0.46 | 102.8682 | 132.285 | 102.1744 | 4777 |
| 1722004560 | 102.2656 | 0.37 | 0.37 | 101.7938 | 102.4656 | 101.6955 | 3409 |
| 1721918040 | 101.8923 | -0.32 | -0.31 | 101.7604 | 101.9156 | 100.9344 | 2130 |
| 1721834940 | 102.21029 | -1.57 | -1.51 | 103.0352 | 132.583 | 101.9778 | 3322 |
| 1721745720 | 103.7767 | 0.51 | 0.50 | 133.41 | 133.796 | 103.2296 | 1362 |
| 1721658960 | 103.2645 | -29.38 | -22.15 | 133.06 | 133.06 | 102.79 | 17394 |
| 1721399700 | 132.63999 | 28.58 | 27.46 | 103.3989 | 132.63999 | 102.8463 | 5536 |
| 1721313360 | 104.0608 | 0.32 | 0.31 | 104.2574 | 104.2574 | 103.7148 | 1789 |
| 1721229420 | 103.7396 | -1.11 | -1.06 | 104.441 | 104.441 | 103.53 | 10506 |
| 1721140560 | 104.8535 | 0.31 | 0.30 | 104.5158 | 135.69399 | 104.192 | 11718 |
| 1721057340 | 104.54 | 0.15 | 0.14 | 104.5186 | 104.7297 | 104.378 | 8474 |
| 1720798020 | 104.3896 | 0.01 | 0.01 | 104.3448 | 104.5917 | 104.0633 | 10870 |
| 1720711680 | 104.3796 | -0.24 | -0.23 | 105.1878 | 135.166 | 104.3474 | 6586 |
| 1720623300 | 104.6197 | 0.14 | 0.13 | 104.9657 | 134.073 | 104.595 | 10413 |
| 1720538880 | 104.4798 | 0.16 | 0.15 | 104.5422 | 104.6995 | 104.405 | 4726 |
| 1720452360 | 104.3197 | -0.04 | -0.04 | 104.3248 | 133.7215 | 104.186 | 17354 |
| 1720193280 | 104.3596 | -0.08 | -0.08 | 104.495 | 104.5294 | 103.9487 | 12489 |
| 1720103580 | 104.44 | 0.24 | 0.23 | 104.4034 | 104.6155 | 104.3155 | 18105 |
| 1720020540 | 104.1996 | 0.67 | 0.65 | 104.1057 | 132.298 | 103.8817 | 17106 |
| 1719934080 | 103.5296 | -0.35 | -0.34 | 103.7145 | 103.7494 | 103.2648 | 9478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
