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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	140.16	140.56	140.56	140.56	139.76	14,706
September 10, 2025	139.96	139.62	139.62	140.14	139.62	3,414
September 09, 2025	138.58	138.84	138.84	138.86	138.46	8,982
September 08, 2025	138.68	138.68	138.68	138.84	138.38	9,576
September 05, 2025	139.8	137.92	137.92	139.8	137.5	8,703
September 04, 2025	138.6	139.1	139.1	139.16	138.6	8,625
September 03, 2025	138.24	137.94	137.94	138.56	137.94	4,343
September 02, 2025	138.18	136.78	136.78	138.34	136.78	11,412
September 01, 2025	137.92	138.34	138.34	138.34	137.92	2,203
August 29, 2025	139.32	138.02	138.02	139.32	137.92	10,167
August 28, 2025	139.3	139	139	139.44	138.68	6,024
August 27, 2025	139.14	139.48	139.48	139.76	139.14	12,415
August 26, 2025	138.24	138.08	138.08	138.28	137.84	7,307
August 25, 2025	137.78	138.2	138.2	138.22	137.76	25,368
August 22, 2025	137.12	138.16	138.16	138.16	137.12	12,143
August 21, 2025	137.44	137.36	137.36	137.44	136.52	15,669
August 20, 2025	137.3	136.64	136.64	137.38	135.84	11,348
August 19, 2025	137.78	137.6	137.6	137.86	137.6	1,126
August 18, 2025	137.74	137.82	137.82	138.1	137.68	1,435

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