Amsterdam - Delayed Quote EUR

Vanguard FTSE All-World UCITS ETF USD Accumulation (VWCE.AS)

122.75 +0.65 (+0.53%)
As of 1:17 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Aug 28, 2024 122.43 122.87 122.26 122.75 122.75 430
Aug 27, 2024 122.17 122.23 121.74 122.10 122.10 1,441
Aug 26, 2024 122.24 122.69 121.97 122.00 122.00 2,198
Aug 23, 2024 121.93 122.49 121.70 122.03 122.03 948
Aug 22, 2024 122.14 122.53 122.00 122.03 122.03 1,684
Aug 21, 2024 121.87 122.22 121.70 121.89 121.89 1,138
Aug 20, 2024 122.50 122.62 121.70 121.75 121.75 1,166
Aug 19, 2024 121.83 122.18 121.69 122.15 122.15 1,096
Aug 16, 2024 122.19 122.21 121.33 121.74 121.74 1,694
Aug 15, 2024 119.97 121.64 119.91 121.61 121.61 1,014
Aug 14, 2024 119.57 119.59 118.99 119.38 119.38 1,402
Aug 13, 2024 118.89 119.29 118.46 119.40 119.40 1,346
Aug 12, 2024 118.54 118.76 118.14 118.18 118.18 1,366
Aug 9, 2024 117.89 118.59 117.57 118.01 118.01 1,901
Aug 8, 2024 115.62 118.28 115.17 117.57 117.57 4,758
Aug 7, 2024 116.58 118.01 116.38 117.39 117.39 3,124
Aug 6, 2024 115.71 116.15 114.65 115.49 115.49 7,280
Aug 5, 2024 115.02 115.94 111.84 114.60 114.60 14,146
Aug 2, 2024 120.80 120.84 117.27 117.40 117.40 5,129
Aug 1, 2024 123.65 124.00 122.65 122.28 122.28 1,255
Jul 31, 2024 122.90 123.49 122.68 123.48 123.48 1,340
Jul 30, 2024 121.98 122.47 121.58 121.70 121.70 3,762
Jul 29, 2024 122.10 122.56 121.65 121.65 121.65 2,499
Jul 26, 2024 121.00 121.71 120.88 121.38 121.38 5,457
Jul 25, 2024 121.17 121.63 120.23 121.05 121.05 3,740
Jul 24, 2024 122.62 122.89 121.80 121.63 121.63 1,670
Jul 23, 2024 122.96 123.71 122.80 123.69 123.69 1,057
Jul 22, 2024 122.39 123.24 122.38 122.77 122.77 2,155
Jul 19, 2024 122.71 123.12 122.12 122.12 122.12 1,203
Jul 18, 2024 123.95 124.18 123.00 123.08 123.08 1,187
Jul 17, 2024 124.40 124.68 123.50 123.55 123.55 1,990
Jul 16, 2024 124.62 125.26 124.18 125.02 125.02 4,465
Jul 15, 2024 125.00 125.19 124.55 124.85 124.85 1,418
Jul 12, 2024 124.27 124.95 124.12 124.84 124.84 726
Jul 11, 2024 125.01 125.10 124.20 124.35 124.35 4,079
Jul 10, 2024 124.06 124.44 123.94 124.39 124.39 1,585
Jul 9, 2024 124.00 124.16 123.86 123.92 123.92 1,388
Jul 8, 2024 123.72 123.89 123.59 123.74 123.74 1,339
Jul 5, 2024 123.64 123.66 123.26 123.39 123.39 1,324
Jul 4, 2024 123.55 123.88 123.50 123.51 123.51 909
Jul 3, 2024 123.14 123.38 123.00 123.15 123.15 1,395
Jul 2, 2024 122.41 122.65 122.20 122.66 122.66 2,587
Jul 1, 2024 122.72 122.77 122.20 122.52 122.52 2,423
Jun 28, 2024 123.43 123.75 123.22 123.10 123.10 828
Jun 27, 2024 122.89 123.00 122.77 122.75 122.75 521
Jun 26, 2024 123.34 123.50 122.78 122.77 122.77 1,030
Jun 25, 2024 122.54 123.03 122.35 122.81 122.81 1,750
Jun 24, 2024 122.64 123.00 122.36 122.92 122.92 2,561
Jun 21, 2024 122.91 123.07 122.50 122.69 122.69 1,131
Jun 20, 2024 122.83 123.35 122.82 123.03 123.03 2,218
Jun 19, 2024 122.89 122.91 122.61 122.63 122.63 1,460
Jun 18, 2024 122.37 122.51 122.23 122.40 122.40 1,404
Jun 17, 2024 122.00 122.09 121.50 121.76 121.76 752
Jun 14, 2024 121.90 122.09 121.28 121.71 121.71 1,346
Jun 13, 2024 121.52 121.90 121.10 121.27 121.27 1,291
Jun 12, 2024 121.26 121.60 121.00 121.37 121.37 2,192
Jun 11, 2024 120.92 120.94 120.40 120.71 120.71 1,966
Jun 10, 2024 120.61 121.08 120.38 121.08 121.08 1,336
Jun 7, 2024 120.04 120.71 119.56 120.46 120.46 1,826
Jun 6, 2024 119.95 120.11 119.70 119.87 119.87 2,474
Jun 5, 2024 118.66 119.34 118.66 119.42 119.42 2,380
Jun 4, 2024 118.27 118.63 117.82 118.39 118.39 1,688
Jun 3, 2024 119.40 119.76 118.43 118.44 118.44 2,581
May 31, 2024 118.29 118.50 117.53 117.53 117.53 5,141
May 30, 2024 118.32 118.54 118.18 118.24 118.24 1,007
May 29, 2024 118.96 118.99 118.36 118.63 118.63 2,141
May 28, 2024 119.69 119.83 119.12 119.24 119.24 1,662
May 27, 2024 119.62 119.75 119.48 119.68 119.68 1,188
May 24, 2024 119.11 119.68 119.00 119.47 119.47 2,394
May 23, 2024 120.39 120.53 119.60 119.81 119.81 1,753
May 22, 2024 119.92 120.10 119.68 119.89 119.89 26,330
May 21, 2024 119.84 119.91 119.60 119.88 119.88 1,649
May 20, 2024 119.84 120.11 119.79 120.07 120.07 1,156
May 17, 2024 119.61 119.77 119.48 119.53 119.53 1,669
May 16, 2024 119.78 119.90 119.60 119.77 119.77 285
May 15, 2024 118.76 119.36 118.71 119.32 119.32 1,760
May 14, 2024 118.66 118.81 118.42 118.55 118.55 3,200
May 13, 2024 118.92 118.92 118.61 118.60 118.60 2,349
May 10, 2024 118.82 118.98 118.72 118.69 118.69 1,208
May 9, 2024 118.00 118.25 117.91 118.28 118.28 4,220
May 8, 2024 118.20 118.26 117.68 118.06 118.06 711
May 7, 2024 118.29 118.29 117.80 118.09 118.09 2,035
May 6, 2024 117.19 117.46 117.00 117.39 117.39 1,332
May 3, 2024 116.36 116.74 116.16 116.53 116.53 1,560
May 2, 2024 115.76 116.08 115.50 115.76 115.76 2,090
Apr 30, 2024 116.90 116.90 116.20 116.60 116.60 654
Apr 29, 2024 116.85 116.95 116.60 116.65 116.65 3,964
Apr 26, 2024 115.96 116.55 115.70 116.54 116.54 1,160
Apr 25, 2024 115.24 115.24 114.15 114.52 114.52 886
Apr 24, 2024 116.46 116.46 115.74 115.73 115.73 1,290
Apr 23, 2024 115.35 115.83 114.96 115.76 115.76 1,837
Apr 22, 2024 114.67 114.91 114.39 114.45 114.45 740
Apr 19, 2024 114.06 114.54 113.86 114.27 114.27 2,167
Apr 18, 2024 115.14 115.24 114.62 114.82 114.82 2,173
Apr 17, 2024 115.42 115.89 114.97 114.97 114.97 3,395
Apr 16, 2024 115.89 115.94 115.28 115.57 115.57 5,174
Apr 15, 2024 117.54 118.22 117.21 117.30 117.30 2,096
Apr 12, 2024 118.34 118.56 117.50 117.62 117.62 1,664
Apr 11, 2024 117.44 117.51 116.90 117.23 117.23 687
Apr 10, 2024 117.54 117.54 116.44 117.15 117.15 447
Apr 9, 2024 117.18 117.41 116.50 116.65 116.65 10,120
Apr 8, 2024 117.04 117.56 116.90 117.24 117.24 3,261
Apr 5, 2024 116.34 116.92 116.19 116.75 116.75 1,405
Apr 4, 2024 117.55 117.82 117.38 117.80 117.80 3,280
Apr 3, 2024 117.65 117.91 117.25 117.58 117.58 5,359
Apr 2, 2024 119.00 119.09 117.30 117.58 117.58 5,634
Mar 28, 2024 118.27 118.39 118.09 118.34 118.34 1,438
Mar 27, 2024 117.59 117.79 117.40 117.48 117.48 1,941
Mar 26, 2024 117.46 117.65 117.31 117.61 117.61 863
Mar 25, 2024 117.70 117.70 117.10 117.43 117.43 1,936
Mar 22, 2024 117.75 118.05 117.51 117.66 117.66 1,435
Mar 21, 2024 117.24 117.89 117.01 117.89 117.89 807
Mar 20, 2024 116.00 116.38 116.00 116.20 116.20 1,110
Mar 19, 2024 115.62 115.87 115.22 115.79 115.79 1,454
Mar 18, 2024 115.30 115.78 115.04 115.72 115.72 2,030
Mar 15, 2024 115.54 115.79 114.85 114.84 114.84 349
Mar 14, 2024 115.78 115.83 115.19 115.43 115.43 982
Mar 13, 2024 115.71 115.75 115.22 115.22 115.22 1,019
Mar 12, 2024 115.10 115.73 114.74 115.58 115.58 1,103
Mar 11, 2024 114.54 114.68 114.03 114.36 114.36 2,413
Mar 8, 2024 115.38 115.66 115.14 115.21 115.21 1,344
Mar 7, 2024 114.31 115.51 114.19 115.21 115.21 1,512
Mar 6, 2024 114.35 114.85 114.35 114.67 114.67 2,308
Mar 5, 2024 114.82 114.89 114.00 114.08 114.08 1,540
Mar 4, 2024 115.17 115.29 114.86 114.93 114.93 1,168
Mar 1, 2024 114.94 115.15 114.54 115.09 115.09 1,581
Feb 29, 2024 113.97 114.36 113.61 114.29 114.29 1,513
Feb 28, 2024 114.25 114.25 113.78 114.00 114.00 1,151
Feb 27, 2024 114.11 114.19 113.82 114.01 114.01 1,382
Feb 26, 2024 114.40 114.41 114.02 114.26 114.26 3,318
Feb 23, 2024 114.44 114.85 114.34 114.67 114.67 442
Feb 22, 2024 113.49 114.19 113.22 114.15 114.15 327
Feb 21, 2024 112.61 112.66 112.36 112.46 112.46 1,156
Feb 20, 2024 113.35 113.35 112.50 112.61 112.61 2,429
Feb 19, 2024 113.42 113.63 113.34 113.54 113.54 2,002
Feb 16, 2024 113.86 114.35 113.40 113.69 113.69 2,913
Feb 15, 2024 113.42 113.54 113.00 113.17 113.17 648
Feb 14, 2024 112.63 113.03 112.60 112.81 112.81 2,872
Feb 13, 2024 113.34 113.34 112.21 112.46 112.46 1,369
Feb 12, 2024 112.96 113.54 112.76 113.53 113.53 1,486
Feb 9, 2024 112.64 112.88 112.46 112.70 112.70 2,944
Feb 8, 2024 112.64 112.75 112.40 112.47 112.47 4,932
Feb 7, 2024 112.08 112.67 111.98 112.55 112.55 2,809
Feb 6, 2024 112.00 112.14 111.80 112.05 112.05 1,483
Feb 5, 2024 111.52 111.87 111.35 111.64 111.64 3,065
Feb 2, 2024 110.72 111.27 110.61 111.26 111.26 6,194
Feb 1, 2024 110.21 110.42 109.67 109.79 109.79 3,960
Jan 31, 2024 110.79 110.84 110.07 110.20 110.20 3,647
Jan 30, 2024 110.91 110.99 110.52 110.68 110.68 3,731
Jan 29, 2024 110.44 110.69 110.33 110.55 110.55 1,889
Jan 26, 2024 109.90 110.27 109.70 110.02 110.02 6,259
Jan 25, 2024 109.33 110.01 109.18 110.01 110.01 865
Jan 24, 2024 109.49 109.66 109.32 109.66 109.66 4,210
Jan 23, 2024 108.63 109.10 108.45 109.02 109.02 1,393
Jan 22, 2024 108.41 108.85 108.40 108.53 108.53 623
Jan 19, 2024 107.71 107.87 107.53 107.75 107.75 671
Jan 18, 2024 106.75 107.35 106.69 107.24 107.24 3,372
Jan 17, 2024 106.76 106.87 106.50 106.73 106.73 1,624
Jan 16, 2024 107.13 107.87 107.05 107.67 107.67 2,261
Jan 15, 2024 107.71 107.80 107.50 107.52 107.52 1,601
Jan 12, 2024 107.30 107.94 107.30 107.65 107.65 613
Jan 11, 2024 107.80 107.86 106.79 106.77 106.77 1,753
Jan 10, 2024 107.26 107.40 107.10 107.08 107.08 698
Jan 9, 2024 107.19 107.21 106.68 107.14 107.14 606
Jan 8, 2024 106.24 106.38 106.00 106.53 106.53 659
Jan 5, 2024 106.26 106.61 106.00 106.52 106.52 1,723
Jan 4, 2024 106.71 106.71 106.20 106.68 106.68 1,178
Jan 3, 2024 107.02 107.02 106.56 106.57 106.57 550
Jan 2, 2024 107.44 107.61 106.87 107.01 107.01 2,193
Dec 29, 2023 107.53 107.79 106.80 106.94 106.94 3,044
Dec 28, 2023 106.95 107.04 106.60 106.90 106.90 787
Dec 27, 2023 106.84 107.18 106.23 106.38 106.38 2,158
Dec 22, 2023 106.36 106.87 106.11 106.84 106.84 1,405
Dec 21, 2023 106.58 106.60 106.19 106.37 106.37 1,152
Dec 20, 2023 107.22 107.56 106.97 107.13 107.13 1,077
Dec 19, 2023 106.89 107.21 106.70 106.89 106.89 559
Dec 18, 2023 106.67 106.98 106.52 106.79 106.79 5,921
Dec 15, 2023 106.39 106.80 106.37 106.71 106.71 671
Dec 14, 2023 106.75 106.93 106.00 106.00 106.00 513
Dec 13, 2023 106.00 106.07 105.92 105.92 105.92 143
Dec 12, 2023 106.10 106.10 105.43 105.59 105.59 751
Dec 11, 2023 105.50 105.81 105.30 105.85 105.85 1,019
Dec 8, 2023 104.82 105.46 104.82 105.26 105.26 419
Dec 7, 2023 104.48 104.70 104.34 104.65 104.65 1,776
Dec 6, 2023 104.79 105.07 104.75 104.79 104.79 1,920
Dec 5, 2023 104.00 104.55 103.75 104.55 104.55 251
Dec 4, 2023 104.23 104.32 103.98 104.01 104.01 412
Dec 1, 2023 103.58 104.14 103.39 104.13 104.13 2,200
Nov 30, 2023 103.06 103.50 103.00 103.13 103.13 543
Nov 29, 2023 102.50 103.00 102.47 102.68 102.68 155
Nov 28, 2023 102.65 102.71 102.25 102.51 102.51 1,278
Nov 27, 2023 102.68 102.96 102.50 102.70 102.70 1,642
Nov 24, 2023 102.98 103.10 102.83 102.90 102.90 700
Nov 23, 2023 103.05 103.26 103.00 103.14 103.14 217
Nov 22, 2023 102.57 103.30 102.57 103.18 103.18 357
Nov 21, 2023 102.52 102.53 102.30 102.39 102.39 205
Nov 20, 2023 102.25 102.25 102.07 102.36 102.36 262
Nov 17, 2023 102.54 102.71 102.20 102.23 102.23 819
Nov 16, 2023 102.42 102.73 101.89 101.88 101.88 512
Nov 15, 2023 102.32 102.75 102.32 102.60 102.60 435
Nov 14, 2023 101.44 102.24 101.32 102.18 102.18 370
Nov 13, 2023 101.27 101.59 101.25 101.44 101.44 522
Nov 10, 2023 100.73 100.73 100.38 100.84 100.84 592
Nov 9, 2023 100.92 101.30 100.92 101.06 101.06 357
Nov 8, 2023 100.82 101.20 100.66 100.66 100.66 2,216
Nov 7, 2023 100.50 101.10 100.36 101.05 101.05 1,118
Nov 6, 2023 100.82 100.82 100.60 100.59 100.59 1,132
Nov 3, 2023 100.48 100.76 100.16 100.69 100.69 545
Nov 2, 2023 99.27 99.74 99.25 100.07 100.07 472
Nov 1, 2023 97.98 98.87 97.90 98.69 98.69 159
Oct 31, 2023 96.94 97.57 96.91 97.56 97.56 548
Oct 30, 2023 97.41 97.52 96.82 96.85 96.85 744
Oct 27, 2023 97.42 97.68 96.88 96.97 96.97 2,157
Oct 26, 2023 97.30 97.91 97.27 97.55 97.55 303
Oct 25, 2023 98.46 98.76 98.30 98.30 98.30 457
Oct 24, 2023 97.82 98.66 97.78 98.75 98.75 317
Oct 23, 2023 98.41 98.64 97.56 98.07 98.07 2,683
Oct 20, 2023 99.21 99.88 98.50 98.43 98.43 2,501
Oct 19, 2023 100.52 100.64 100.00 100.10 100.10 677
Oct 18, 2023 101.57 101.95 101.34 101.24 101.24 377
Oct 17, 2023 102.05 102.05 101.63 101.80 101.80 49
Oct 16, 2023 101.84 102.29 101.42 102.18 102.18 620
Oct 13, 2023 102.15 102.15 101.68 101.63 101.63 351
Oct 12, 2023 102.27 102.53 102.27 102.36 102.36 299
Oct 11, 2023 101.61 102.01 101.61 101.63 101.63 422
Oct 10, 2023 101.46 102.03 101.27 101.98 101.98 2,414
Oct 9, 2023 100.42 100.52 100.14 100.50 100.50 286
Oct 6, 2023 99.93 100.10 99.41 99.95 99.95 850
Oct 5, 2023 99.85 100.05 99.44 99.41 99.41 417
Oct 4, 2023 99.22 99.69 99.20 99.52 99.52 751
Oct 3, 2023 100.95 101.32 99.90 99.92 99.92 1,910
Oct 2, 2023 101.11 101.28 100.87 101.10 101.10 1,073
Sep 29, 2023 101.12 101.51 101.11 101.23 101.23 860
Sep 28, 2023 101.11 101.11 100.50 100.88 100.88 62
Sep 27, 2023 100.83 101.15 100.83 100.84 100.84 996
Sep 26, 2023 101.05 101.14 100.70 100.58 100.58 1,363
Sep 25, 2023 101.11 101.20 100.82 101.39 101.39 821
Sep 22, 2023 101.09 101.60 101.00 101.43 101.43 931
Sep 21, 2023 102.30 102.66 101.61 101.32 101.32 2,730
Sep 20, 2023 103.01 103.15 102.77 103.03 103.03 252
Sep 19, 2023 103.18 103.44 102.92 102.66 102.66 312
Sep 18, 2023 103.66 103.70 103.28 103.19 103.19 1,043
Sep 15, 2023 104.62 104.74 103.88 103.63 103.63 270
Sep 14, 2023 102.94 104.22 102.92 104.18 104.18 558
Sep 13, 2023 102.62 102.98 102.32 102.79 102.79 293
Sep 12, 2023 103.15 103.24 102.82 102.87 102.87 287
Sep 11, 2023 102.84 103.18 102.80 102.82 102.82 272
Sep 8, 2023 102.59 102.71 102.36 102.70 102.70 115
Sep 7, 2023 102.43 102.73 102.43 102.39 102.39 394
Sep 6, 2023 103.06 103.22 102.86 102.86 102.86 1,051
Sep 5, 2023 103.11 103.86 102.65 103.69 103.69 537
Sep 4, 2023 103.62 103.74 103.30 103.28 103.28 173
Sep 1, 2023 102.63 103.21 102.63 103.19 103.19 171
Aug 31, 2023 102.18 102.96 102.18 102.69 102.69 660
Aug 30, 2023 102.18 102.24 101.79 101.80 101.80 192
Aug 29, 2023 101.59 101.67 101.50 101.97 101.97 550
Aug 28, 2023 100.91 101.33 100.87 101.20 101.20 209

Related Tickers