Vanguard FTSE North America UCITS ETF - VNRA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	147.26	147.32	147.32	147.46	147.08	13,054
December 03, 2025	147.26	147.08	147.08	147.3	146.5	6,474
December 02, 2025	146.8	147.18	147.18	147.88	146.8	9,543
December 01, 2025	146.9	147.16	147.16	147.16	146.26	12,399
November 28, 2025	148.18	147.82	147.82	148.18	147.28	20,182
November 27, 2025	147.28	147.18	147.18	147.4	147.12	17,424
November 26, 2025	146.88	147.34	147.34	147.34	146.5	21,973
November 25, 2025	145.68	145.52	145.52	145.68	144.18	12,313
November 24, 2025	144.16	145.32	145.32	145.32	143.46	6,318
November 21, 2025	142.28	143.14	143.14	143.14	141.7	7,808
November 20, 2025	146.28	144.94	144.94	146.94	144.94	5,547
November 19, 2025	143.22	143.82	143.82	144.82	143.12	6,819
November 18, 2025	143.38	143.36	143.36	143.96	142.14	17,461
November 17, 2025	146.1	145.16	145.16	146.12	144.6	18,452
November 14, 2025	144.68	145.62	145.62	145.7	143.1	48,304
November 13, 2025	147.98	145.68	145.68	148	145.68	9,169
November 12, 2025	148.38	147.82	147.82	148.72	147.82	16,168
November 11, 2025	147.72	147.16	147.16	147.72	147	14,748
November 10, 2025	146.68	146.82	146.82	147.48	146.58	48,342
November 07, 2025	146.32	143.68	143.68	146.34	143.6	33,108
November 06, 2025	147.36	145.74	145.74	147.96	145.74	12,889
November 05, 2025	147.18	148.28	148.28	148.28	146.98	28,275
November 04, 2025	147.32	148.06	148.06	148.48	146.92	23,399
November 03, 2025	148.64	148.58	148.58	149.48	148.56	14,027
October 31, 2025	148.8	148.5	148.5	149.04	148.26	16,238
October 30, 2025	148.5	148.46	148.46	148.68	147.9	6,480
October 29, 2025	148.78	148.24	148.24	148.84	148.2	14,962
October 28, 2025	147.58	147.88	147.88	148.4	147.56	10,916
October 27, 2025	147.58	147.52	147.52	147.58	147.26	3,551
October 24, 2025	145.8	146.42	146.42	146.42	145.58	8,441
October 23, 2025	145.04	145.1	145.1	145.16	144.54	2,079
October 22, 2025	145.42	144.38	144.38	145.76	144.38	4,669
October 21, 2025	144.82	145.3	145.3	145.58	144.82	4,592
October 20, 2025	143.8	144.58	144.58	144.58	143.42	6,945
October 17, 2025	140.44	141.9	141.9	142.72	140.32	20,392
October 16, 2025	143.94	143.62	143.62	144.2	143.62	6,028
October 15, 2025	143.78	144.06	144.06	144.92	143.62	5,744
October 14, 2025	142.98	143.4	143.4	143.4	142.2	4,812
October 13, 2025	143.28	144.1	144.1	144.1	143.06	17,918
October 10, 2025	145.88	142.86	142.86	146.36	142.86	2,453
October 09, 2025	145.7	145.78	145.78	145.9	145.5	2,735
October 08, 2025	144.84	145.52	145.52	145.52	144.7	16,446
October 07, 2025	144.34	144.06	144.06	145	144.06	6,969
October 06, 2025	144.28	144.2	144.2	144.9	143.96	32,890
October 03, 2025	143.92	143.84	143.84	143.96	143.42	2,605
October 02, 2025	143.24	143.4	143.4	143.62	143.1	7,054
October 01, 2025	141.26	142.94	142.94	142.94	141.18	7,730
September 30, 2025	142.04	142	142	142.6	141.8	20,452
September 29, 2025	142.52	142.26	142.26	142.86	142.18	8,476
September 26, 2025	141.9	141.84	141.84	142.44	141.72	7,277
September 25, 2025	141.58	141.92	141.92	141.92	141.08	12,352
September 24, 2025	141.76	141.96	141.96	142.44	141.46	24,927
September 23, 2025	142.36	142.2	142.2	142.38	142.12	7,289
September 22, 2025	142.04	142.1	142.1	142.24	141.36	12,230
September 19, 2025	141.2	141.68	141.68	142	141.2	10,773
September 18, 2025	140.84	141.42	141.42	141.42	140.78	2,677
September 17, 2025	139.76	139.6	139.6	139.86	139.5	3,429
September 16, 2025	140.72	139.7	139.7	140.72	139.7	5,236
September 15, 2025	140.8	140.74	140.74	140.9	140.36	15,423
September 12, 2025	140.48	140.72	140.72	140.84	140.34	6,384

Vanguard FTSE North America UCITS ETF (VNRA.DE) XETRA