Vanguard FTSE North America UCITS ETF (USD) Distributing (VDNR.L) LSE
Currency In USD
AD
- 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 $3,952.71 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,843.53, while $1000 invested 1 year ago would be worth $1,141.79. This corresponds to total returns of 295.27%, 84.35%, 14.18%, respectively, with annualized returns of 14.73%, 13.02%, 14.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VDNR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 187.5 | 185.98 | 185.98 | 187.5 | 185.98 | 1,551 |
| September 30, 2026 | 187.23 | 188.06 | 188.06 | 188.06 | 187.23 | 2,502 |
| September 29, 2026 | 187.25 | 186.65 | 186.65 | 187.8 | 186.65 | 1,698 |
| September 28, 2026 | 188.07 | 187.24 | 187.24 | 188.1 | 186.97 | 1,078 |
| September 25, 2026 | 188.13 | 188.13 | 188.13 | 188.21 | 188.13 | 198 |
| September 24, 2026 | 186.65 | 186.99 | 186.99 | 187.15 | 186.54 | 3,584 |
| September 23, 2026 | 189.17 | 188.31 | 188.31 | 189.17 | 188.31 | 1,367 |
| September 22, 2026 | 189.59 | 189.39 | 189.39 | 189.75 | 189.39 | 3,335 |
| September 21, 2026 | 187.53 | 188.52 | 188.52 | 188.52 | 187.53 | 1,367 |
| September 18, 2026 | 186.41 | 186.16 | 186.16 | 186.41 | 186.02 | 3,424 |
| September 17, 2026 | 186.06 | 186.2 | 186.2 | 186.2 | 185.88 | 1 |
| September 16, 2026 | 186 | 186.26 | 186.26 | 186.26 | 186 | 243 |
| September 15, 2026 | 185.96 | 185.58 | 185.58 | 186.1 | 185.42 | 2,852 |
| September 11, 2026 | 186.81 | 187.51 | 187.51 | 187.57 | 186.81 | 6,730 |
| September 10, 2026 | 185.93 | 186.11 | 186.11 | 186.11 | 185.53 | 4,512 |
| September 09, 2026 | 187.82 | 186.65 | 186.65 | 187.88 | 186.65 | 1,328 |
| September 08, 2026 | 188.3 | 188.16 | 188.16 | 188.43 | 187.98 | 7,516 |
| September 07, 2026 | 188.78 | 188.39 | 188.39 | 188.84 | 188.39 | 5 |
| September 04, 2026 | 189.75 | 188.69 | 188.69 | 189.75 | 188.69 | 4,551 |
| September 03, 2026 | 187.64 | 189.61 | 189.61 | 189.61 | 187.56 | 3,046 |
| September 02, 2026 | 186.61 | 187.68 | 187.68 | 187.68 | 186.08 | 598 |
| September 01, 2026 | 188.05 | 187.06 | 187.06 | 188.12 | 186.65 | 1,611 |
| August 28, 2026 | 189.28 | 189.81 | 189.81 | 189.81 | 188.9 | 155 |
| August 27, 2026 | 188.37 | 188.81 | 188.81 | 189 | 188.37 | 121 |
| August 26, 2026 | 187.67 | 187.73 | 187.73 | 187.86 | 187.61 | 4,151 |
| August 25, 2026 | 187.75 | 187.66 | 187.66 | 187.75 | 187.64 | 32 |
| August 24, 2026 | 187.32 | 187.26 | 187.26 | 187.32 | 186.86 | 2,633 |
| August 21, 2026 | 187.19 | 187.76 | 187.76 | 187.76 | 187.19 | 863 |
| August 20, 2026 | 188.2 | 187.71 | 187.71 | 188.2 | 187.71 | 5,753 |
| August 19, 2026 | 188.03 | 188.91 | 188.91 | 188.91 | 188.01 | 2,631 |
| August 18, 2026 | 188.68 | 188.16 | 188.16 | 188.71 | 188.16 | 4,794 |
| August 17, 2026 | 190.6 | 190.1 | 190.1 | 190.69 | 190.1 | 6,524 |
| August 14, 2026 | 190.77 | 190.19 | 190.19 | 190.85 | 190.19 | 6,996 |
| August 13, 2026 | 189.41 | 190.13 | 190.13 | 190.13 | 189.41 | 210 |
| August 12, 2026 | 188.97 | 189.19 | 189.19 | 189.78 | 188.97 | 9,205 |
| August 11, 2026 | 189.33 | 189.1 | 189.1 | 189.33 | 189.1 | 161 |
| August 10, 2026 | 189.51 | 189.4 | 189.4 | 189.51 | 189.31 | 2,416 |
| August 07, 2026 | 188.2 | 189.36 | 189.36 | 189.36 | 188.2 | 975 |
| August 06, 2026 | 188.48 | 187.96 | 187.96 | 188.48 | 187.96 | 4,232 |
| August 05, 2026 | 189.4 | 188.77 | 188.77 | 189.75 | 188.74 | 4,262 |
| August 04, 2026 | 185.77 | 187.66 | 187.66 | 187.66 | 185.77 | 859 |
| August 03, 2026 | 183.63 | 184.8 | 184.8 | 184.8 | 183.63 | 59 |
| July 31, 2026 | 182.67 | 181.31 | 181.31 | 182.67 | 181.31 | 1,997 |
| July 30, 2026 | 179.2 | 179.98 | 179.98 | 180.93 | 179 | 60,389 |
| July 29, 2026 | 181.76 | 179.9 | 179.9 | 182.05 | 179.9 | 1,042 |
| July 28, 2026 | 180.57 | 181.54 | 181.54 | 181.58 | 180.48 | 5,194 |
| July 27, 2026 | 182.35 | 180.54 | 180.54 | 182.6 | 180.54 | 8,719 |
| July 24, 2026 | 181.08 | 181.7 | 181.7 | 181.7 | 180.74 | 7,070 |
| July 23, 2026 | 182.47 | 180.1 | 180.1 | 182.47 | 180.1 | 9,465 |
| July 22, 2026 | 182.55 | 183.31 | 183.31 | 183.31 | 182.48 | 1,844 |
| July 21, 2026 | 182.55 | 182.88 | 182.88 | 182.88 | 182.29 | 180 |
| July 20, 2026 | 181.98 | 182.56 | 182.56 | 183.07 | 181.98 | 15,154 |
| July 17, 2026 | 182.21 | 182.37 | 182.37 | 182.37 | 182.21 | 414 |
| July 16, 2026 | 184.35 | 184.55 | 184.55 | 184.55 | 183.95 | 747 |
| July 15, 2026 | 184.78 | 184.46 | 184.46 | 184.78 | 184.28 | 7 |
| July 14, 2026 | 183.17 | 184.24 | 184.24 | 184.33 | 183.03 | 4,854 |
| July 13, 2026 | 183.76 | 184.06 | 184.06 | 184.39 | 183.73 | 1,372 |
| July 10, 2026 | 183.64 | 183.55 | 183.55 | 184.19 | 183.55 | 4,884 |
| July 09, 2026 | 182.72 | 183.47 | 183.47 | 183.47 | 182.66 | 5,503 |
| July 08, 2026 | 182.65 | 181.03 | 181.03 | 182.65 | 181.03 | 92 |
AD
