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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	168.09	167.69	167.69	168.09	167.02	7,608
February 19, 2026	167.47	167.52	167.52	167.52	167.13	7,231
February 18, 2026	167.77	168.45	168.45	168.45	167.39	1,608
February 17, 2026	166.62	166.76	166.76	166.76	166.22	10,044
February 16, 2026	167.28	166.87	166.87	167.46	166.87	127
February 13, 2026	166.57	167.35	167.35	167.4	165.8	456
February 12, 2026	169.95	167.22	167.22	169.95	167.22	617
February 11, 2026	169.77	169.24	169.24	170.52	168.81	2,089
February 10, 2026	170	170.08	170.08	170.3	169.82	227
February 09, 2026	168.97	169.86	169.86	169.86	168.97	12,691
February 06, 2026	165.47	167.87	167.87	167.87	165.47	6,097
February 05, 2026	167.94	166.21	166.21	167.94	165.56	2,550
February 04, 2026	169.01	168.31	168.31	169.01	168.31	503
February 03, 2026	170.54	168.84	168.84	170.67	168.84	1,007
February 02, 2026	167.49	170.05	170.05	170.05	167.49	519
January 30, 2026	168.69	169.03	169.03	169.65	168.48	3,430
January 29, 2026	171.05	168.61	168.61	171.05	168.34	13,203
January 28, 2026	170.88	170.61	170.61	170.96	170.61	795
January 27, 2026	170.27	170.61	170.61	170.69	170.15	17,414
January 26, 2026	169.02	169.86	169.86	169.86	168.64	918
January 23, 2026	168.63	169.08	169.08	169.08	168.51	5,047
January 22, 2026	168.81	168.97	168.97	168.97	168.32	5,047
January 21, 2026	166.28	167.61	167.61	167.61	165.78	2,985
January 20, 2026	167.08	167.54	167.54	167.54	166.76	2,165
January 19, 2026	167.81	167.67	167.67	168.05	167.58	14,705
January 16, 2026	170.01	169.91	169.91	170.01	169.91	183
January 15, 2026	169.26	170.21	170.21	170.33	169.26	1,356
January 14, 2026	169.33	168.62	168.62	169.33	168.62	430
January 13, 2026	170.16	169.83	169.83	170.49	169.75	1,307
January 12, 2026	169.16	170.09	170.09	170.09	169.16	894
January 09, 2026	169	169.77	169.77	169.87	169	1,626
January 08, 2026	168.71	168.83	168.83	169.07	168.71	105
January 07, 2026	169.49	169.62	169.62	169.62	169.39	747
January 06, 2026	168.8	168.91	168.91	169.1	168.8	1,620
January 05, 2026	167.73	168.98	168.98	168.98	167.73	2,071
January 02, 2026	168.09	167.11	167.11	168.31	167.11	6,267
December 31, 2025	168.28	168.28	168.28	168.28	168.28	0
December 30, 2025	168.49	168.79	168.79	168.79	168.49	72
December 29, 2025	168.79	168.6	168.6	169.04	168.6	2,076
December 24, 2025	168.75	168.66	168.66	168.75	168.66	7
December 23, 2025	167.91	168.33	168.33	167.91	167.91	15
December 22, 2025	167.35	167.9	167.9	167.9	167.35	645
December 19, 2025	165.78	166.82	166.82	166.82	165.78	3,594
December 18, 2025	164.85	166.27	166.27	166.39	164.85	178
December 17, 2025	166.41	165.35	164.95	166.41	165.35	250
December 16, 2025	166.48	165.96	165.56	166.72	165.96	1,038
December 15, 2025	167.44	167.33	166.94	167.99	167	2,474
December 12, 2025	169	166.94	166.94	169	166.94	1,700
December 11, 2025	167.22	167.79	167.79	167.79	167.22	14
December 10, 2025	167.2	167.53	167.53	167.53	167.2	472
December 09, 2025	167.33	167.77	167.77	167.77	167.2	297
December 08, 2025	167.33	167.49	167.49	168.44	167.33	11,505
December 05, 2025	168.09	168.05	168.05	168.33	168.05	3,311
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

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