VGWEF
VANGUARD FDS ALL WLD ETF
stockOTCETF
EODOct 2, 2026
104.65USD-0.662%(-0.70)197
VGWEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 104.65 | 104.65 | 104.65 | 104.65 | -0.662% | 197 | 0.000% |
| 2026-09-30 | 105.35 | 105.35 | 105.35 | 105.35 | -0.578% | 428 | -0.662% |
| 2026-09-28 | 105.88 | 105.96 | 105.88 | 105.96 | +0.331% | 612 | -1.237% |
| 2026-09-24 | 105.61 | 105.61 | 105.61 | 105.61 | -0.827% | 652 | -0.909% |
| 2026-09-23 | 106.49 | 106.49 | 106.49 | 106.49 | -0.764% | 610 | -1.729% |
| 2026-09-21 | 107.31 | 107.31 | 107.31 | 107.31 | +0.852% | 277 | -2.480% |
| 2026-09-18 | 106.41 | 106.41 | 106.41 | 106.41 | -1.140% | 160 | -1.649% |
| 2026-09-17 | 107.63 | 107.63 | 107.63 | 107.63 | -0.793% | 275 | -2.770% |
| 2026-09-11 | 108.49 | 108.49 | 108.49 | 108.49 | +0.556% | 537 | -3.541% |
| 2026-09-10 | 107.97 | 107.97 | 107.89 | 107.89 | -0.736% | 3,625 | -3.005% |
| 2026-09-09 | 108.69 | 108.69 | 108.69 | 108.69 | -0.120% | 778 | -3.719% |
| 2026-08-28 | 108.83 | 108.83 | 108.83 | 108.83 | -0.445% | 125 | -3.835% |
| 2026-08-27 | 109.31 | 109.31 | 109.31 | 109.31 | -0.380% | 1,273 | -4.263% |
| 2026-08-26 | 109.65 | 109.73 | 109.65 | 109.73 | +0.620% | 756 | -4.626% |
| 2026-08-21 | 109.05 | 109.05 | 109.05 | 109.05 | +0.634% | 414 | -4.035% |
| 2026-08-18 | 108.37 | 108.37 | 108.37 | 108.37 | -0.210% | 180 | -3.427% |
| 2026-08-12 | 108.67 | 108.67 | 108.59 | 108.59 | +0.388% | 535 | -3.630% |
| 2026-08-06 | 108.17 | 108.17 | 108.17 | 108.17 | -0.013% | 443 | -3.256% |
| 2026-08-05 | 108.19 | 108.19 | 108.19 | 108.19 | +1.290% | 1,195 | -3.268% |
| 2026-08-03 | 106.81 | 106.81 | 106.81 | 106.81 | +0.625% | 280 | -2.020% |
| 2026-07-30 | 106.21 | 106.21 | 106.15 | 106.15 | +0.375% | 1,646 | -1.408% |
| 2026-07-24 | 105.75 | 105.75 | 105.75 | 105.75 | +0.568% | 386 | -1.038% |
| 2026-07-23 | 105.15 | 105.15 | 105.15 | 105.15 | -0.694% | 550 | -0.476% |
| 2026-07-22 | 105.89 | 105.89 | 105.89 | 105.89 | +1.141% | 1,292 | -1.166% |
| 2026-07-20 | 104.69 | 104.69 | 104.69 | 104.69 | -0.381% | 300 | -0.038% |
| 2026-07-17 | 105.09 | 105.09 | 105.09 | 105.09 | +0.574% | 2,455 | -0.419% |
| 2026-07-09 | 104.49 | 104.49 | 104.49 | 104.49 | -0.817% | 160 | +0.153% |
| 2026-07-07 | 105.35 | 105.35 | 105.35 | 105.35 | +1.585% | 250 | -0.665% |
| 2026-07-02 | 104.61 | 104.61 | 103.71 | 103.71 | +0.254% | 814 | +0.909% |
| 2026-06-30 | 103.45 | 103.45 | 103.45 | 103.45 | -0.044% | 484 | +1.166% |
| 2026-06-29 | 103.33 | 103.49 | 103.33 | 103.49 | +0.077% | 4,575 | +1.121% |
| 2026-06-26 | 103.41 | 103.41 | 103.41 | 103.41 | -0.366% | 945 | +1.200% |
| 2026-06-25 | 103.79 | 103.79 | 103.79 | 103.79 | +0.582% | 140 | +0.829% |
| 2026-06-23 | 103.19 | 103.19 | 103.19 | 103.19 | -0.383% | 241 | +1.416% |
| 2026-06-22 | 103.59 | 103.59 | 103.59 | 103.59 | +0.688% | 110 | +1.027% |
| 2026-06-01 | 102.88 | 102.88 | 102.88 | 102.88 | +0.281% | 243 | +1.723% |
| 2026-05-28 | 102.59 | 102.59 | 102.59 | 102.59 | +0.856% | 1,337 | +2.009% |
| 2026-05-21 | 101.31 | 101.72 | 101.31 | 101.72 | -0.185% | 311 | +2.882% |
| 2026-05-12 | 101.91 | 101.91 | 101.91 | 101.91 | +0.512% | 393 | +2.691% |
| 2026-05-08 | 101.39 | 101.39 | 101.39 | 101.39 | +0.061% | 5,090 | +3.217% |
| 2026-05-07 | 101.33 | 101.33 | 101.33 | 101.33 | +0.515% | 246 | +3.280% |
| 2026-04-30 | 100.71 | 100.91 | 100.71 | 100.81 | +0.759% | 12,200 | +3.812% |
| 2026-04-27 | 100.05 | 100.05 | 100.05 | 100.05 | -0.100% | 500 | +4.600% |
| 2026-04-22 | 100.15 | 100.15 | 100.15 | 100.15 | -1.068% | 250 | +4.496% |
| 2026-04-20 | 101.23 | 101.23 | 101.23 | 101.23 | -0.274% | 3,431 | +3.380% |
| 2026-04-17 | 101.51 | 101.51 | 101.51 | 101.51 | +5.018% | 145 | +3.096% |
| 2026-04-02 | 96.63 | 96.66 | 96.63 | 96.66 | +1.673% | 5,370 | +8.270% |
| 2026-03-27 | 95.07 | 95.07 | 95.07 | 95.07 | -1.072% | 1,406 | +10.082% |
| 2026-03-26 | 96.10 | 96.10 | 96.10 | 96.10 | -0.093% | 2,176 | +8.902% |
| 2026-03-13 | 96.19 | 96.19 | 96.19 | 96.19 | +0.428% | 595 | +8.800% |
| 2026-03-09 | 95.78 | 95.78 | 95.78 | 95.78 | -1.159% | 351 | +9.266% |
| 2026-03-06 | 96.34 | 96.90 | 96.34 | 96.90 | -1.462% | 14,867 | +7.999% |
| 2026-03-05 | 98.34 | 98.34 | 98.34 | 98.34 | -3.880% | 12,200 | +6.420% |
| 2026-02-27 | 102.31 | 102.31 | 102.31 | 102.31 | +0.352% | 376 | +2.291% |
| 2026-02-23 | 101.95 | 101.95 | 101.95 | 101.95 | +0.177% | 491 | +2.651% |
| 2026-02-20 | 101.77 | 101.77 | 101.77 | 101.77 | +0.335% | 550 | +2.832% |
| 2026-02-19 | 101.29 | 101.43 | 101.29 | 101.43 | -0.236% | 445 | +3.176% |
| 2026-02-18 | 101.67 | 101.67 | 101.67 | 101.67 | +0.475% | 2,603 | +2.932% |
| 2026-02-17 | 100.93 | 101.19 | 100.93 | 101.19 | +0.398% | 2,810 | +3.421% |
| 2026-02-13 | 100.79 | 100.79 | 100.79 | 100.79 | -1.429% | 244 | +3.832% |
| 2026-02-12 | 102.25 | 102.25 | 102.25 | 102.25 | +0.868% | 698 | +2.348% |
| 2026-02-10 | 101.37 | 101.37 | 101.37 | 101.37 | +3.927% | 240 | +3.237% |
| 2026-02-02 | 97.54 | 97.54 | 97.54 | 97.54 | -0.215% | 150 | +7.292% |
| 2026-01-30 | 84.00 | 97.75 | 84.00 | 97.75 | -0.469% | 414 | +7.061% |
| 2026-01-29 | 98.21 | 98.21 | 98.21 | 98.21 | +2.664% | 423 | +6.559% |
| 2026-01-23 | 95.66 | 95.66 | 95.66 | 95.66 | +0.048% | 2,307 | +9.398% |
| 2026-01-16 | 95.62 | 95.62 | 95.62 | 95.62 | -0.169% | 335 | +9.451% |
| 2026-01-15 | 95.78 | 95.78 | 95.78 | 95.78 | +1.960% | 4,000 | +9.266% |
| 2026-01-07 | 93.94 | 93.94 | 93.94 | 93.94 | +4.073% | 2,000 | +11.407% |
| 2025-12-01 | 90.26 | 90.26 | 90.26 | 90.26 | +1.858% | 550 | +15.945% |
| 2025-11-18 | 87.88 | 88.61 | 87.88 | 88.61 | -0.585% | 1,128 | +18.100% |
| 2025-11-17 | 89.14 | 89.14 | 89.14 | 89.14 | +1.297% | 550 | +17.408% |
| 2025-11-05 | 87.99 | 87.99 | 87.99 | 87.99 | +0.267% | 1,945 | +18.931% |
| 2025-10-15 | 88.08 | 88.08 | 87.76 | 87.76 | +2.195% | 12,065 | +19.248% |
| 2025-10-10 | 85.87 | 85.87 | 85.87 | 85.87 | -2.874% | 335 | +21.866% |
| 2025-10-08 | 88.41 | 88.42 | 88.41 | 88.42 | -0.034% | 736 | +18.364% |
| 2025-10-07 | 88.45 | 88.45 | 88.45 | 88.45 | +0.804% | 14,900 | +18.324% |
| 2025-10-02 | 87.74 | 87.74 | 87.74 | 87.74 | +2.050% | 112 | +19.275% |
| 2025-09-08 | 85.98 | 85.98 | 85.98 | 85.98 | +0.771% | 112 | +21.721% |
| 2025-09-02 | 85.32 | 85.32 | 85.32 | 85.32 | -1.434% | 750 | +22.659% |
| 2025-08-29 | 86.50 | 86.56 | 86.50 | 86.56 | +0.360% | 12,935 | +20.899% |
| 2025-08-27 | 86.25 | 86.25 | 86.25 | 86.25 | +0.600% | 2,883 | +21.334% |
| 2025-08-13 | 85.74 | 85.74 | 85.74 | 85.74 | +1.404% | 880 | +22.062% |
| 2025-08-06 | 84.55 | 84.55 | 84.55 | 84.55 | +0.796% | 235 | +23.776% |
| 2025-07-22 | 83.88 | 83.88 | 83.88 | 83.88 | +1.433% | 1,200 | +24.761% |
| 2025-07-17 | 82.70 | 82.70 | 82.70 | 82.70 | -0.051% | 420 | +26.550% |
| 2025-07-16 | 82.74 | 82.74 | 82.74 | 82.74 | -1.040% | 1,325 | +26.485% |
| 2025-07-14 | 83.51 | 83.61 | 83.51 | 83.61 | +3.054% | 918 | +25.170% |
| 2025-06-20 | 81.06 | 81.13 | 81.06 | 81.13 | -0.734% | 1,053 | +28.992% |
| 2025-06-17 | 81.73 | 81.73 | 81.73 | 81.73 | -0.946% | 323 | +28.045% |
| 2025-06-16 | 82.45 | 82.51 | 82.45 | 82.51 | +1.339% | 1,974 | +26.834% |
| 2025-06-06 | 81.42 | 81.42 | 81.42 | 81.42 | +0.968% | 1,085 | +28.533% |
| 2025-05-27 | 80.64 | 80.64 | 80.64 | 80.64 | +0.524% | 244 | +29.777% |
| 2025-05-19 | 80.21 | 80.22 | 80.21 | 80.22 | +0.350% | 11,619 | +30.456% |
| 2025-05-16 | 79.94 | 79.94 | 79.94 | 79.94 | +1.978% | 110 | +30.914% |
| 2025-05-06 | 78.39 | 78.39 | 78.39 | 78.39 | +0.706% | 2,027 | +33.503% |
| 2025-04-29 | 77.84 | 77.84 | 77.84 | 77.84 | +13.642% | 727 | +34.445% |
| 2025-04-07 | 68.92 | 68.92 | 68.50 | 68.50 | -13.054% | 321 | +52.787% |
| 2025-03-26 | 78.78 | 78.78 | 78.78 | 78.78 | +2.354% | 400 | +32.841% |
| 2025-03-11 | 76.97 | 76.97 | 76.97 | 76.97 | -1.637% | 2,380 | +35.968% |
| 2025-03-06 | 78.25 | 78.25 | 78.25 | 78.25 | +0.631% | 2,365 | +33.742% |
| 2025-02-19 | 77.76 | 77.76 | 77.76 | 77.76 | +0.187% | 4,750 | +34.586% |
| 2025-02-18 | 77.62 | 77.62 | 77.61 | 77.61 | +1.140% | 39,667 | +34.838% |
| 2025-02-06 | 76.74 | 76.74 | 76.74 | 76.74 | +6.174% | 425 | +36.375% |
| 2025-01-10 | 72.28 | 72.28 | 72.28 | 72.28 | -5.209% | 154 | +44.795% |
| 2024-12-05 | 76.25 | 76.25 | 76.25 | 76.25 | -0.277% | 4,055 | +37.252% |
| 2024-11-27 | 76.46 | 76.46 | 76.46 | 76.46 | -0.502% | 357 | +36.872% |
| 2024-09-30 | 76.95 | 76.95 | 76.85 | 76.85 | +4.085% | 11,855 | +36.184% |
| 2024-09-09 | 73.83 | 73.83 | 73.83 | 73.83 | -1.290% | 216 | +41.748% |
| 2024-09-05 | 74.78 | 74.79 | 74.78 | 74.79 | +1.993% | 28,212 | +39.919% |
| 2024-07-16 | 73.33 | 73.33 | 73.33 | 73.33 | +2.115% | 67,793 | +42.707% |
| 2024-06-03 | 71.81 | 71.81 | 71.81 | 71.81 | +0.300% | 700 | +45.725% |
| 2024-05-23 | 71.60 | 71.60 | 71.60 | 71.60 | +1.380% | 700 | +46.162% |
| 2024-04-03 | 70.63 | 70.63 | 70.63 | 70.63 | +1.839% | 1,410 | +48.180% |
| 2024-03-19 | 69.35 | 69.35 | 69.35 | 69.35 | -0.352% | 287 | +50.905% |
| 2024-03-12 | 69.44 | 69.59 | 69.44 | 69.59 | +2.181% | 1,865 | +50.374% |
| 2024-03-04 | 68.11 | 68.11 | 68.11 | 68.11 | +0.270% | 11,255 | +53.654% |
| 2024-02-29 | 67.93 | 67.93 | 67.93 | 67.93 | +0.814% | 1,464 | +54.068% |
| 2024-02-28 | 67.38 | 67.38 | 67.38 | 67.38 | +2.045% | 2,886 | +55.323% |
| 2024-02-14 | 66.03 | 66.03 | 66.03 | 66.03 | -0.999% | 2,339 | +58.499% |
| 2024-01-29 | 66.69 | 66.69 | 66.69 | 66.69 | +0.371% | 386 | +56.916% |
| 2023-12-27 | 66.45 | 66.45 | 66.45 | 66.45 | +1.249% | 13,975 | +57.498% |
| 2023-12-21 | 65.63 | 65.63 | 65.63 | 65.63 | +9.922% | 890 | +59.465% |
| 2023-10-23 | 59.70 | 59.70 | 59.70 | 59.70 | -3.815% | 40,835 | +75.288% |
| 2023-09-25 | 62.07 | 62.07 | 62.07 | 62.07 | -0.625% | 4,800 | +68.601% |
| 2023-09-07 | 62.46 | 62.46 | 62.46 | 62.46 | -1.281% | 2,400 | +67.547% |
| 2023-08-31 | 63.22 | 63.27 | 63.22 | 63.27 | +0.877% | 3,160 | +65.401% |
| 2023-06-30 | 62.72 | 62.72 | 62.72 | 62.72 | +1.424% | 3,030 | +66.853% |
| 2023-06-28 | 61.84 | 61.84 | 61.84 | 61.84 | -2.271% | 8,000 | +69.228% |
| 2023-06-16 | 63.28 | 63.28 | 63.28 | 63.28 | +1.276% | 130 | +65.384% |
| 2023-01-25 | 62.48 | 62.48 | 62.48 | 62.48 | +5.668% | 1,665 | +67.494% |
| 2022-08-25 | 59.13 | 59.13 | 59.13 | 59.13 | +4.398% | 420 | +76.988% |
| 2022-06-30 | 56.64 | 56.64 | 56.64 | 56.64 | -0.035% | 690 | +84.773% |
| 2022-06-16 | 56.66 | 56.66 | 56.66 | 56.66 | -2.530% | 575 | +84.707% |
| 2022-06-15 | 58.13 | 58.13 | 58.13 | 58.13 | -3.118% | 1,705 | +80.034% |
| 2022-06-10 | 60.00 | 60.00 | 60.00 | 60.00 | -3.858% | 106 | +74.420% |
| 2022-06-07 | 62.12 | 62.41 | 62.12 | 62.41 | -0.150% | 3,785 | +67.692% |
| 2022-05-31 | 62.50 | 62.50 | 62.50 | 62.50 | +0.466% | 635 | +67.440% |
| 2022-05-26 | 62.21 | 62.21 | 62.21 | 62.21 | +2.523% | 197 | +68.221% |
| 2022-05-24 | 60.68 | 60.68 | 60.68 | 60.68 | +0.915% | 530 | +72.465% |
| 2022-05-16 | 60.13 | 60.13 | 60.13 | 60.13 | -1.749% | 2,445 | +74.043% |
| 2022-05-04 | 61.20 | 61.20 | 61.20 | 61.20 | +0.164% | 11,155 | +70.999% |
| 2022-05-03 | 61.10 | 61.10 | 61.10 | 61.10 | +0.576% | 2,870 | +71.279% |
| 2022-04-27 | 60.75 | 60.75 | 60.75 | 60.75 | -5.524% | 930 | +72.266% |
| 2022-04-21 | 64.29 | 64.30 | 64.29 | 64.30 | +1.647% | 6,540 | +62.751% |
| 2022-04-13 | 63.26 | 63.26 | 63.26 | 63.26 | 0.000% | 482 | +65.432% |