Vanguard FTSE North America UCITS ETF (USD) Distributing (VDNR.L) LSE
185.75
+1.0025(+0.54%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
VDNR.L Historical Return
If you invested $1000 in Vanguard FTSE North America UCITS ETF (VDNR.L) 10 years ago, it would be worth $4,102.31 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,884.47, while $1000 invested 1 year ago would be worth $1,286.29. This corresponds to total returns of 310.23%, 88.45%, 28.63%, respectively, with annualized returns of 15.15%, 13.5%, 28.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
VDNR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 185.13 | 185.75 | 185.75 | 185.75 | 184.86 | 330 |
| June 01, 2026 | 185.28 | 184.75 | 184.75 | 185.43 | 184.7 | 10,070 |
| May 29, 2026 | 184.43 | 184.87 | 184.87 | 184.96 | 184.11 | 12,860 |
| May 28, 2026 | 182.94 | 183.97 | 183.97 | 183.97 | 182.78 | 24,152 |
| May 27, 2026 | 183.27 | 182.9 | 182.9 | 183.74 | 182.8 | 3,297 |
| May 26, 2026 | 183.27 | 183.02 | 183.02 | 183.56 | 183.02 | 3,295 |
| May 22, 2026 | 181.75 | 182.58 | 182.58 | 182.58 | 181.75 | 4,015 |
| May 21, 2026 | 180.36 | 180.23 | 180.23 | 180.63 | 180.23 | 437 |
| May 20, 2026 | 179.23 | 180.43 | 180.43 | 180.43 | 179.22 | 43 |
| May 19, 2026 | 179.92 | 178.62 | 178.62 | 179.92 | 178.62 | 1,933 |
| May 18, 2026 | 179.4 | 179.37 | 179.37 | 180.16 | 179.22 | 2,131 |
| May 15, 2026 | 181.33 | 180.77 | 180.77 | 181.44 | 180.77 | 1,070 |
| May 14, 2026 | 181.55 | 182.54 | 182.54 | 182.54 | 181.55 | 7 |
| May 13, 2026 | 180.33 | 180.32 | 180.32 | 180.67 | 179.77 | 18,477 |
| May 12, 2026 | 179.55 | 178.59 | 178.59 | 179.63 | 178.59 | 244 |
| May 11, 2026 | 179.71 | 180.54 | 180.54 | 180.54 | 179.68 | 176 |
| May 08, 2026 | 179.18 | 179.76 | 179.76 | 179.76 | 178.91 | 1,159 |
| May 07, 2026 | 179.67 | 179.54 | 179.54 | 179.71 | 179.47 | 696 |
| May 06, 2026 | 177.49 | 178.81 | 178.81 | 178.81 | 177.45 | 2,370 |
| May 05, 2026 | 176.04 | 176.81 | 176.81 | 176.81 | 176.04 | 14,040 |
| May 01, 2026 | 176.19 | 176.81 | 176.81 | 176.81 | 176.15 | 1,512 |
| April 30, 2026 | 173.51 | 174.58 | 174.58 | 174.58 | 173.51 | 5,407 |
| April 29, 2026 | 174.17 | 173.65 | 173.65 | 174.17 | 173.65 | 804 |
| April 28, 2026 | 174.51 | 173.52 | 173.52 | 174.73 | 173.52 | 11,777 |
| April 27, 2026 | 174.45 | 174.6 | 174.6 | 174.66 | 174.44 | 11,333 |
| April 24, 2026 | 173.63 | 174.07 | 174.07 | 174.07 | 173.45 | 6,561 |
| April 23, 2026 | 173.61 | 174.23 | 174.23 | 174.23 | 173.43 | 9,415 |
| April 22, 2026 | 173.37 | 173.82 | 173.82 | 173.93 | 173.37 | 2,278 |
| April 21, 2026 | 173.92 | 173.02 | 173.02 | 174.39 | 173.02 | 5,804 |
| April 20, 2026 | 172.96 | 173.33 | 173.33 | 173.61 | 172.85 | 2,547 |
| April 17, 2026 | 173.81 | 173.98 | 173.98 | 173.98 | 173.81 | 162 |
| April 16, 2026 | 171.81 | 171.68 | 171.68 | 171.81 | 171.62 | 1,367 |
| April 15, 2026 | 169.94 | 170.75 | 170.75 | 170.75 | 169.7 | 8 |
| April 14, 2026 | 168.02 | 169.44 | 169.44 | 169.44 | 168.02 | 1,630 |
| April 13, 2026 | 165.24 | 166.32 | 166.32 | 166.37 | 165.24 | 963 |
| April 10, 2026 | 166.21 | 166.63 | 166.63 | 166.74 | 166.21 | 2,446 |
| April 09, 2026 | 165.29 | 165.39 | 165.39 | 165.45 | 164.83 | 1,913 |
| April 08, 2026 | 165.7 | 165.01 | 165.01 | 165.7 | 165.01 | 833 |
| April 07, 2026 | 160.83 | 160.14 | 160.14 | 161.63 | 160.14 | 1,913 |
| April 02, 2026 | 158.46 | 160.56 | 160.56 | 160.56 | 157.89 | 8,317 |
| April 01, 2026 | 160.5 | 160.82 | 160.82 | 160.82 | 160 | 4,593 |
| March 31, 2026 | 155.98 | 156.95 | 156.95 | 156.95 | 155.91 | 3,478 |
| March 30, 2026 | 155.96 | 155.97 | 155.97 | 156.84 | 155.54 | 3,959 |
| March 27, 2026 | 158.62 | 156.5 | 156.5 | 158.62 | 156.5 | 5,545 |
| March 26, 2026 | 160.22 | 159.04 | 159.04 | 160.28 | 159.04 | 7,074 |
| March 25, 2026 | 161.07 | 160.87 | 160.87 | 161.51 | 160.87 | 5,018 |
| March 24, 2026 | 160.69 | 160.51 | 160.51 | 160.76 | 160.51 | 12 |
| March 23, 2026 | 157.29 | 159.87 | 159.87 | 162.31 | 157.29 | 2,580 |
| March 20, 2026 | 161.23 | 159.77 | 159.77 | 161.23 | 159.49 | 3,031 |
| March 19, 2026 | 161.14 | 160.59 | 160.59 | 161.44 | 160.22 | 1,654 |
| March 18, 2026 | 163.43 | 163.31 | 162.88 | 163.74 | 163.31 | 51 |
| March 17, 2026 | 163.14 | 164.44 | 164.01 | 164.44 | 163.14 | 2 |
| March 16, 2026 | 162.94 | 163.45 | 163.02 | 164.23 | 162.94 | 130 |
| March 13, 2026 | 162.53 | 162.7 | 162.27 | 164.26 | 162.53 | 2,250 |
| March 12, 2026 | 164.36 | 163.91 | 163.47 | 164.36 | 163.91 | 1,500 |
| March 11, 2026 | 165.82 | 165.28 | 164.84 | 165.82 | 165.28 | 2,293 |
| March 10, 2026 | 166.91 | 166.79 | 166.35 | 166.92 | 165.39 | 3,055 |
| March 09, 2026 | 162.56 | 164.41 | 163.98 | 164.41 | 162.56 | 7,555 |
| March 06, 2026 | 166.99 | 165.32 | 164.89 | 166.99 | 164.6 | 4,065 |
| March 05, 2026 | 167.93 | 166.47 | 166.03 | 168.15 | 166.47 | 6,671 |
