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

160.56

-0.265(-0.16%)

Updated at April 02 03:16PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	163.31	163.74	163.31	51
March 17, 2026	163.14	164.44	164.44	164.44	163.14	2
March 16, 2026	162.94	163.45	163.45	164.23	162.94	130
March 13, 2026	162.53	162.7	162.7	164.26	162.53	2,250
March 12, 2026	164.36	163.91	163.91	164.36	163.91	1,500
March 11, 2026	165.82	165.28	165.28	165.82	165.28	2,293
March 10, 2026	166.91	166.79	166.79	166.92	165.39	3,055
March 09, 2026	162.56	164.41	164.41	164.41	162.56	7,555
March 06, 2026	166.99	165.32	165.32	166.99	164.6	4,065
March 05, 2026	167.93	166.47	166.47	168.15	166.47	6,671
March 04, 2026	166.18	167.82	167.82	167.82	166.18	3,166
March 03, 2026	165.61	165.58	165.58	165.74	163.97	6,262
March 02, 2026	165.67	167.4	167.4	167.55	165.67	6,717
February 27, 2026	168.6	167.86	167.86	168.6	167.43	1,431
February 26, 2026	169.46	168.69	168.69	170.43	168.69	1,104
February 25, 2026	168.98	169.22	169.22	169.22	168.98	4
February 24, 2026	167	167.86	167.86	167.86	166.99	5,659
February 23, 2026	168.3	167.1	167.1	168.78	166.76	5,881
February 20, 2026	168.09	167.97	0	168.09	167.02	7,608
February 19, 2026	167.47	167.52	0	167.52	167.13	7,231
February 18, 2026	167.77	168.45	0	168.45	167.39	1,608
February 17, 2026	166.62	166.76	0	166.76	166.22	10,044
February 16, 2026	167.28	166.87	0	167.46	166.87	127
February 13, 2026	166.57	167.35	0	167.4	165.8	456
February 12, 2026	169.95	167.22	0	169.95	167.22	617
February 11, 2026	169.77	169.24	0	170.52	168.81	2,089
February 10, 2026	170	170.08	0	170.3	169.82	227
February 09, 2026	168.97	169.86	0	169.86	168.97	12,691
February 06, 2026	165.47	167.87	0	167.87	165.47	6,097
February 05, 2026	167.94	166.21	0	167.94	165.56	2,550
February 04, 2026	169.01	168.31	0	169.01	168.31	503
February 03, 2026	170.54	168.84	0	170.67	168.84	1,007
February 02, 2026	167.49	170.05	0	170.05	167.49	519
January 30, 2026	168.69	169.03	0	169.65	168.48	3,430
January 29, 2026	171.05	168.61	0	171.05	168.34	13,203
January 28, 2026	170.88	170.61	0	170.96	170.61	795
January 27, 2026	170.27	170.61	0	170.69	170.15	17,414
January 26, 2026	169.02	169.86	0	169.86	168.64	918
January 23, 2026	168.63	169.08	0	169.08	168.51	5,047
January 22, 2026	168.81	168.97	0	168.97	168.32	5,047
January 21, 2026	166.28	167.61	0	167.61	165.78	2,985
January 20, 2026	167.08	167.54	0	167.54	166.76	2,165
January 19, 2026	167.81	167.67	0	168.05	167.58	14,705
January 16, 2026	170.01	169.61	0	170.01	169.61	183
January 15, 2026	169.26	170.21	0	170.33	169.26	1,357
January 14, 2026	169.33	168.62	0	169.33	168.62	430
January 13, 2026	170.16	169.83	0	170.49	169.75	1,307
January 12, 2026	169.16	170.09	0	170.09	169.16	894
January 09, 2026	169	169.77	0	169.87	169	1,626