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

159.11

+0.7(+0.44%)

Updated at September 08 12:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025159.49158.41158.41159.85157.8816,341
September 04, 2025158.09158.43158.43158.43158.025,790
September 03, 2025157.2157.51157.51157.93157.1717,068
September 02, 2025157.84156.09156.09157.84156.098,547
September 01, 2025158.04158.3158.3158.46157.96121
August 29, 2025158.91157.97157.97158.91157.8215,269
August 28, 2025158.57158.47158.47158.8158.3912,446
August 27, 2025158.16158.32158.32158.34157.976,398
August 26, 2025158.12157.35157.35158.12156.961,691
August 22, 2025155.46158.21158.21158.21155.4617,582
August 21, 2025156.36155.87155.87156.36155.3611,412
August 20, 2025156.31155.75155.75156.54154.949,571
August 19, 2025157.28157157157.41156.994,976
August 18, 2025157.5157.32157.32157.53157.251,757
August 15, 2025158.02157.52157.52158.2157.528,503
August 14, 2025157.79157.45157.45158157.295,746
August 13, 2025157.94157.57157.57158.1157.574,896
August 12, 2025155.95156.84156.84156.84155.7420,160
August 11, 2025156.46156.07156.07156.52156.014,666
August 08, 2025155.4155.82155.82155.97155.423,555
August 07, 2025155.64154.92154.92156.25154.9212,251
August 06, 2025154.66154.92154.92154.92154.210,984
August 05, 2025154.78153.87153.87154.78153.833,533
August 04, 2025152.94154.03154.03154.18152.931,365
August 01, 2025154.39152.23152.23154.39152.061,810
July 31, 2025156.81155.82155.82156.85155.8213,675
July 30, 2025155.78155.56155.56155.78155.568,068
July 29, 2025156.15155.5155.5156.4155.58,329
July 28, 2025156.69155.99155.99156.7155.991,907
July 25, 2025155.59155.66155.66155.66155.354,415
July 24, 2025155.3155.64155.64155.64155.255,778
July 23, 2025154.63154.54154.54154.76154.543,763
July 22, 2025153.96153.81153.81153.98153.622,332
July 21, 2025154.17154.66154.66154.66154.1152
July 18, 2025154.26153.81153.81154.26153.1912,861
July 17, 2025153.02153.56153.56153.56152.82,524
July 16, 2025151.89152.18152.18152.59151.893,239
July 15, 2025153.57153.02153.02153.83153.0211,955
July 14, 2025151.93152.89152.89152.89151.852,767
July 11, 2025152.88152.62152.62152.88152.223,847
July 10, 2025152.56153.19153.19153.19152.5312,970
July 09, 2025152.04152.41152.41153151.9719,068
July 08, 2025152.31152.09152.09152.43152.092,506
July 07, 2025152.44152.44152.44152.97152.433,397
July 04, 2025152.91152.38152.38152.91152.335,997
July 03, 2025152.29153.26153.26153.33152.099,274
July 02, 2025151.95151.7151.7151.95151.1865,884
July 01, 2025151.56151.28151.28151.56151.0914,832
June 30, 2025151.39151.14151.14151.39150.45138,504
June 27, 2025150.47150.95150.95150.95150.339,520
June 26, 2025149.31149.6149.6149.78149.2412,262
June 25, 2025148.92148.84148.84149.05148.84520
June 24, 2025148.62148.62148.62148.77147.9913,011
June 23, 2025145.91146.28146.28146.28145.72,750
June 20, 2025145.86146.03146.03146.88145.861,654
June 19, 2025146.57144.92144.92146.57144.920
June 18, 2025147.08147.2146.79147.2146.82136
June 17, 2025147.23147.23146.82147.38147.21920
June 16, 2025147.03148.01147.59148.08147.031,005
June 13, 2025146.12147.32146.91147.32146.127,720
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved