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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	174.4	173.4	173.4	174.4	172.99	10,921
January 13, 2026	174.86	174.68	174.68	175.38	174.28	8,654
January 12, 2026	173.82	174.78	174.78	174.78	173.5	69,828
January 09, 2026	173.7	174.43	174.43	174.54	173.7	16,297
January 08, 2026	173.32	173.5	173.5	173.7	173.14	11,981
January 07, 2026	174.18	174.34	174.34	174.46	174.02	3,632
January 06, 2026	173.5	173.62	173.62	173.9	173.14	13,475
January 05, 2026	172.34	173.52	173.52	173.52	172.34	8,777
January 02, 2026	172.7	171.88	171.88	172.94	171.56	15,837
December 31, 2025	172.84	172.96	172.96	172.96	172.76	2,561
December 30, 2025	173.16	173.42	173.42	173.42	173.16	5,210
December 29, 2025	173.76	173.13	173.13	173.76	173.13	13,011
December 24, 2025	173.12	173.36	173.36	173.36	173.12	6,425
December 23, 2025	172.44	172.88	172.88	172.95	172.22	6,433
December 22, 2025	172	172.54	172.54	172.54	171.96	11,151
December 19, 2025	170.52	171.4	171.4	171.4	170.18	22,989
December 18, 2025	169.34	170.96	170.96	171	169.34	325,349
December 17, 2025	170.72	169.28	169.28	171.16	169.26	10,265
December 16, 2025	170.48	170.1	170.1	170.88	170.1	1,544
December 15, 2025	171.66	171.24	171.24	172.2	170.88	6,699
December 12, 2025	173.12	170.96	170.96	173.12	170.96	10,927
December 11, 2025	171.32	172.18	172.18	172.44	171.26	12,859
December 10, 2025	171.6	171.66	171.66	171.7	171.22	2,527
December 09, 2025	171.86	172.06	172.06	172.06	171.52	9,719
December 08, 2025	172.56	171.66	171.66	172.56	171.66	7,142
December 05, 2025	172.28	172.18	172.18	172.84	171.98	9,554
December 04, 2025	171.78	171.66	171.66	172.12	171.5	16,583
December 03, 2025	171.46	171.62	171.62	171.66	170.86	22,734
December 02, 2025	170.6	170.76	170.76	171.48	170.6	5,552
December 01, 2025	170.66	171.1	171.1	171.1	170.32	8,189
November 28, 2025	171.96	171.38	171.38	172.1	170.94	15,492
November 27, 2025	170.74	170.74	170.74	170.74	170.64	4,461
November 26, 2025	170.06	170.92	170.92	170.92	169.65	23,551
November 25, 2025	167.68	168.38	168.38	168.42	166.84	7,888
November 24, 2025	166.3	167.54	167.54	167.64	165.64	7,699
November 21, 2025	164.12	164.52	164.52	164.74	163.62	28,918
November 20, 2025	168.34	167.92	167.92	169.16	167.92	12,518
November 19, 2025	165.76	166.1	166.1	167.36	165.76	12,722
November 18, 2025	166.22	166.02	166.02	166.74	164.94	13,413
November 17, 2025	169.58	168.38	168.38	169.62	167.72	22,011
November 14, 2025	168.36	169.18	169.18	169.3	166.56	134,383
November 13, 2025	171.38	169.9	169.9	171.88	169.56	31,829
November 12, 2025	171.94	171.4	171.4	172.08	171.24	45,805
November 11, 2025	170.72	170.62	170.62	170.87	170.54	30,035
November 10, 2025	169.66	169.68	169.68	170.4	169.52	51,605
November 07, 2025	168.76	166.44	166.44	168.8	166.4	77,922
November 06, 2025	169.76	168.34	168.34	170.52	168.28	36,184
November 05, 2025	169.02	170.24	170.24	170.24	168.76	45,960
November 04, 2025	169.86	170.18	170.18	170.46	169.26	80,036
November 03, 2025	171.36	171.4	171.4	172.12	171.16	22,028
October 31, 2025	172.02	171.16	171.16	172.34	171.16	54,651
October 30, 2025	172.6	171.78	171.78	172.7	171.08	11,393
October 29, 2025	173.04	172.88	172.88	173.05	172.7	47,525
October 28, 2025	171.96	172.5	172.5	172.52	171.96	21,929
October 27, 2025	171.52	171.7	171.7	171.7	171.4	7,336
October 24, 2025	169.34	170.3	170.3	170.4	169.16	6,942
October 23, 2025	168.08	168.46	168.46	168.46	167.68	6,677
October 22, 2025	168.98	167.76	167.76	168.98	167.76	9,674
October 21, 2025	168.56	168.78	168.78	168.78	168.46	12,570
October 20, 2025	167.56	168.6	168.6	168.6	167.3	5,426

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