Vanguard FTSE North America UCITS ETF - VDNR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	167.66	167.48	167.48	167.66	167.48	1,822
December 03, 2025	167.43	167.17	167.17	167.43	167.08	253
December 02, 2025	167.01	166.52	166.52	167.16	166.42	303
December 01, 2025	166.38	166.8	166.8	166.8	166.22	611
November 28, 2025	166.93	167.12	167.12	167.12	166.73	867
November 27, 2025	166.51	166.54	166.54	166.56	166.5	723
November 26, 2025	166.16	166.64	166.64	166.64	166.16	103
November 25, 2025	163.57	164.16	164.16	164.16	163.44	1,857
November 24, 2025	162.18	163.45	163.45	163.45	162.07	640
November 21, 2025	160.04	159.52	159.52	160.67	159.52	5,006
November 20, 2025	164.23	163.54	163.54	164.88	163.54	1,148
November 19, 2025	161.98	162.09	162.09	162.21	161.98	871
November 18, 2025	162.2	162.01	162.01	162.49	161.12	1,564
November 17, 2025	165.58	164.18	164.18	165.58	163.7	2,151
November 14, 2025	164.04	165.12	165.12	165.12	162.54	54,574
November 13, 2025	167.53	165.52	165.52	167.53	165.52	6,859
November 12, 2025	167.71	167.15	167.15	167.86	167.02	11,814
November 11, 2025	166.6	166.36	166.36	166.6	166.36	8,067
November 10, 2025	165.88	165.46	165.46	166.04	165.38	18,184
November 07, 2025	164.65	162.31	162.31	164.65	162.31	34,261
November 06, 2025	165.93	164.43	164.43	166.16	164.43	12,253
November 05, 2025	164.85	166.04	166.04	166.04	164.63	24,166
November 04, 2025	165.76	166.03	166.03	166.16	165.22	14,829
November 03, 2025	167.23	167.01	167.01	167.93	167.01	10,015
October 31, 2025	167.88	166.97	166.97	167.9	166.97	23,004
October 30, 2025	167.2	167.77	167.77	167.89	167.2	5,196
October 29, 2025	168.55	168.63	168.63	168.86	168.55	2,260
October 28, 2025	168.18	168.17	168.17	168.18	167.9	1,560
October 27, 2025	167.28	167.43	167.43	167.43	167.25	707
October 24, 2025	165.13	166.08	166.08	166.08	165.12	2,674
October 23, 2025	164.05	164.29	164.29	164.29	163.81	1,767
October 22, 2025	164.85	163.63	163.63	164.85	163.63	10,229
October 21, 2025	164.35	164.61	164.61	164.61	164.35	144
October 20, 2025	163.63	164.46	164.46	164.5	163.63	1,904
October 17, 2025	160.29	161.66	161.66	162.37	159.97	9,485
October 16, 2025	163.7	163.42	163.42	163.7	163.42	755
October 15, 2025	163.17	163.86	163.86	164.26	163.17	6,638
October 14, 2025	161.46	161.85	161.85	161.85	161.15	929
October 13, 2025	162.47	162.58	162.58	162.66	161.85	4,551
October 10, 2025	164.63	162.2	162.2	164.7	162.2	1,593
October 09, 2025	165.11	164.48	164.48	165.18	164.48	1,439
October 08, 2025	164.24	164.84	164.84	164.84	164.24	7,454
October 07, 2025	164.68	164.08	164.08	165.05	164.08	2,876
October 06, 2025	164.65	164.65	164.65	164.85	164.49	14,810
October 03, 2025	164.59	164.73	164.73	164.73	164.41	3,075
October 02, 2025	164.32	163.7	163.7	164.32	163.7	5,524
October 01, 2025	162.13	163.42	163.42	163.42	162.13	1,543
September 30, 2025	162.63	162.57	162.57	162.83	162.47	12,317
September 29, 2025	163	162.87	162.87	163.32	162.87	1,457
September 26, 2025	161.51	161.93	161.93	162.51	161.49	10,650
September 25, 2025	162.26	161.36	161.36	162.26	160.9	20,554
September 24, 2025	163.03	162.71	162.71	163.1	162.71	3,540
September 23, 2025	163.76	163.56	163.56	163.79	163.56	1,940
September 22, 2025	162.75	163.27	163.27	163.27	162.53	4,078
September 19, 2025	162.05	162.25	162.25	162.7	162.01	6,313
September 18, 2025	162.71	162.43	162.43	162.74	162.07	6,306
September 17, 2025	162	161.66	161.27	162	161.66	124
September 16, 2025	162.28	161.76	161.37	162.32	161.76	2,861
September 15, 2025	161.49	161.89	161.51	161.91	161.33	9,694
September 12, 2025	161.11	161.2	161.2	161.33	161.11	1,311

Vanguard FTSE North America UCITS ETF (VDNR.L) LSE