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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	163.18	161.34	161.34	163.48	161.34	23,987
September 04, 2025	161.6	161.98	161.98	162	161.54	14,047
September 03, 2025	160.72	161.1	161.1	161.48	160.66	12,914
September 02, 2025	161.62	159.56	159.56	161.62	159.54	17,549
September 01, 2025	161.62	161.9	161.9	161.9	161.62	4,874
August 29, 2025	162.52	161.5	161.5	162.52	161.34	15,005
August 28, 2025	162.2	162.22	162.22	162.4	162	18,094
August 27, 2025	161.74	161.94	161.94	162.03	161.48	12,643
August 26, 2025	162	160.9	160.9	162	159.72	12,072
August 22, 2025	158.86	161.92	161.92	161.92	158.86	24,005
August 21, 2025	159.86	159.58	159.58	159.86	158.84	31,834
August 20, 2025	159.8	159.4	159.4	160.02	159.02	18,876
August 19, 2025	160.86	160.68	160.68	161.09	160.5	5,968
August 18, 2025	160.86	160.88	160.88	161.16	160.82	6,484
August 15, 2025	161.88	161.22	161.22	161.88	161.22	10,816
August 14, 2025	161.39	161.04	161.04	161.5	160.76	18,224
August 13, 2025	161.26	161.2	161.2	161.76	161.02	13,352
August 12, 2025	159.44	160.48	160.48	160.48	159.12	23,837
August 11, 2025	159.98	159.62	159.62	160	159.52	9,569
August 08, 2025	158.84	159.3	159.3	159.5	158.8	21,548
August 07, 2025	159.84	158.54	158.54	159.84	158.34	14,860
August 06, 2025	158.04	158.54	158.54	158.74	157.6	36,660
August 05, 2025	158.56	157.3	157.3	158.56	157.3	15,405
August 04, 2025	156.38	157.66	157.66	157.72	156.38	12,890
August 01, 2025	157.92	155.7	155.7	157.92	155.24	7,335
July 31, 2025	160.4	159.5	159.5	160.42	159.5	19,730
July 30, 2025	159.28	159.08	159.08	159.39	159.06	12,485
July 29, 2025	159.88	159.02	159.02	159.9	159.02	6,787
July 28, 2025	160.24	159.58	159.58	160.24	159.41	9,221
July 25, 2025	159.06	159.26	159.26	159.28	158.92	11,975
July 24, 2025	158.82	159.1	159.1	159.2	158.78	12,170
July 23, 2025	158	158.06	158.06	158.34	157.91	5,308
July 22, 2025	157.46	157.4	157.4	157.6	157.02	6,260
July 21, 2025	157.6	158.24	158.24	158.24	157.6	3,327
July 18, 2025	157.76	157.34	157.34	157.76	157.08	7,099
July 17, 2025	156.58	157.06	157.06	157.06	156.32	13,313
July 16, 2025	155.34	155.1	155.1	156.08	155.1	20,741
July 15, 2025	156.96	156.42	156.42	157.14	156.17	19,251
July 14, 2025	155.28	156.36	156.36	156.36	155.28	4,623
July 11, 2025	156.3	156.18	156.18	156.34	155.74	15,713
July 10, 2025	155.96	156.64	156.64	156.7	155.96	19,643
July 09, 2025	155.38	155.86	155.86	156.38	155.38	18,245
July 08, 2025	155.8	155.4	155.4	155.86	155.3	24,134
July 07, 2025	156.06	155.88	155.88	156.5	155.38	11,886
July 04, 2025	156.18	155.82	155.82	156.18	155.68	6,887
July 03, 2025	155.78	156.76	156.76	156.89	155.52	12,575
July 02, 2025	155.1	155.18	155.18	155.24	154.52	92,041
July 01, 2025	154.86	154.72	154.72	154.94	154.4	22,107
June 30, 2025	154.7	154.68	154.68	155.34	154.5	17,544
June 27, 2025	153.9	154.36	154.36	154.36	153.76	15,928
June 26, 2025	152.76	153	153	153.16	152.64	13,844
June 25, 2025	152.2	152.12	152.12	152.56	152.12	7,708
June 24, 2025	152	151.98	151.98	152.16	151.38	32,389
June 23, 2025	148.96	149.66	149.66	149.85	148.86	33,133
June 20, 2025	149.4	149.48	149.48	150.34	148.94	17,598
June 19, 2025	149.06	148.18	148.18	149.06	148.02	4,290
June 18, 2025	149.9	150.16	150.16	150.38	149.54	10,131
June 17, 2025	150.06	150.2	150.2	150.5	149.74	30,396
June 16, 2025	149.84	150.9	150.9	151.14	149.84	5,569
June 13, 2025	149.1	150.28	150.28	150.48	148.84	38,781

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