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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	159.49	158.41	158.41	159.85	157.88	16,341
September 04, 2025	158.09	158.43	158.43	158.43	158.02	5,790
September 03, 2025	157.2	157.51	157.51	157.93	157.17	17,068
September 02, 2025	157.84	156.09	156.09	157.84	156.09	8,547
September 01, 2025	158.04	158.3	158.3	158.46	157.96	121
August 29, 2025	158.91	157.97	157.97	158.91	157.82	15,269
August 28, 2025	158.57	158.47	158.47	158.8	158.39	12,446
August 27, 2025	158.16	158.32	158.32	158.34	157.97	6,398
August 26, 2025	158.12	157.35	157.35	158.12	156.96	1,691
August 22, 2025	155.46	158.21	158.21	158.21	155.46	17,582
August 21, 2025	156.36	155.87	155.87	156.36	155.36	11,412
August 20, 2025	156.31	155.75	155.75	156.54	154.94	9,571
August 19, 2025	157.28	157	157	157.41	156.99	4,976
August 18, 2025	157.5	157.32	157.32	157.53	157.25	1,757
August 15, 2025	158.02	157.52	157.52	158.2	157.52	8,503
August 14, 2025	157.79	157.45	157.45	158	157.29	5,746
August 13, 2025	157.94	157.57	157.57	158.1	157.57	4,896
August 12, 2025	155.95	156.84	156.84	156.84	155.74	20,160
August 11, 2025	156.46	156.07	156.07	156.52	156.01	4,666
August 08, 2025	155.4	155.82	155.82	155.97	155.4	23,555
August 07, 2025	155.64	154.92	154.92	156.25	154.92	12,251
August 06, 2025	154.66	154.92	154.92	154.92	154.2	10,984
August 05, 2025	154.78	153.87	153.87	154.78	153.83	3,533
August 04, 2025	152.94	154.03	154.03	154.18	152.93	1,365
August 01, 2025	154.39	152.23	152.23	154.39	152.06	1,810
July 31, 2025	156.81	155.82	155.82	156.85	155.82	13,675
July 30, 2025	155.78	155.56	155.56	155.78	155.56	8,068
July 29, 2025	156.15	155.5	155.5	156.4	155.5	8,329
July 28, 2025	156.69	155.99	155.99	156.7	155.99	1,907
July 25, 2025	155.59	155.66	155.66	155.66	155.35	4,415
July 24, 2025	155.3	155.64	155.64	155.64	155.25	5,778
July 23, 2025	154.63	154.54	154.54	154.76	154.54	3,763
July 22, 2025	153.96	153.81	153.81	153.98	153.62	2,332
July 21, 2025	154.17	154.66	154.66	154.66	154.1	152
July 18, 2025	154.26	153.81	153.81	154.26	153.19	12,861
July 17, 2025	153.02	153.56	153.56	153.56	152.8	2,524
July 16, 2025	151.89	152.18	152.18	152.59	151.89	3,239
July 15, 2025	153.57	153.02	153.02	153.83	153.02	11,955
July 14, 2025	151.93	152.89	152.89	152.89	151.85	2,767
July 11, 2025	152.88	152.62	152.62	152.88	152.22	3,847
July 10, 2025	152.56	153.19	153.19	153.19	152.53	12,970
July 09, 2025	152.04	152.41	152.41	153	151.97	19,068
July 08, 2025	152.31	152.09	152.09	152.43	152.09	2,506
July 07, 2025	152.44	152.44	152.44	152.97	152.43	3,397
July 04, 2025	152.91	152.38	152.38	152.91	152.33	5,997
July 03, 2025	152.29	153.26	153.26	153.33	152.09	9,274
July 02, 2025	151.95	151.7	151.7	151.95	151.18	65,884
July 01, 2025	151.56	151.28	151.28	151.56	151.09	14,832
June 30, 2025	151.39	151.14	151.14	151.39	150.45	138,504
June 27, 2025	150.47	150.95	150.95	150.95	150.33	9,520
June 26, 2025	149.31	149.6	149.6	149.78	149.24	12,262
June 25, 2025	148.92	148.84	148.84	149.05	148.84	520
June 24, 2025	148.62	148.62	148.62	148.77	147.99	13,011
June 23, 2025	145.91	146.28	146.28	146.28	145.7	2,750
June 20, 2025	145.86	146.03	146.03	146.88	145.86	1,654
June 19, 2025	146.57	144.92	144.92	146.57	144.92	0
June 18, 2025	147.08	147.2	146.79	147.2	146.82	136
June 17, 2025	147.23	147.23	146.82	147.38	147.21	920
June 16, 2025	147.03	148.01	147.59	148.08	147.03	1,005
June 13, 2025	146.12	147.32	146.91	147.32	146.12	7,720

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