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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	146.96	146.8	146.8	146.96	145.9	12,222
February 19, 2026	146.5	146.4	146.4	146.62	145.8	23,425
February 18, 2026	145.48	146.5	146.5	146.52	145.36	10,856
February 17, 2026	144.62	144.9	144.9	145.16	143.96	13,342
February 16, 2026	144.82	144.52	144.52	145.2	144.44	10,538
February 13, 2026	144.4	144.82	144.82	145.06	143.58	20,898
February 12, 2026	147.04	145.06	145.06	147.04	145.04	12,131
February 11, 2026	146.38	146.52	146.52	147.72	146.04	22,429
February 10, 2026	146.48	146.8	146.8	147.1	146.44	8,956
February 09, 2026	146.48	146.68	146.68	146.68	145.16	9,235
February 06, 2026	144.04	146.16	146.16	146.16	144.04	13,192
February 05, 2026	146.22	144.94	144.94	146.5	144.14	23,373
February 04, 2026	146.64	146.32	146.32	147.12	145.96	17,865
February 03, 2026	148.36	147	147	148.52	147	6,173
February 02, 2026	145.26	147.96	147.96	148.04	145.14	8,888
January 30, 2026	145.1	146.34	146.34	146.56	144.98	44,186
January 29, 2026	146.66	145.22	145.22	147.1	144.52	26,624
January 28, 2026	146.74	146.82	146.82	147.08	146.5	11,620
January 27, 2026	147.46	146.36	146.36	147.52	146.2	10,824
January 26, 2026	146.52	146.86	146.86	147.06	145.98	15,866
January 23, 2026	147.98	147.58	147.58	147.98	147.42	2,596
January 22, 2026	147.98	147.84	147.84	148.5	147.52	5,293
January 21, 2026	146.1	146.92	146.92	147.18	145.2	5,637
January 20, 2026	146.8	146.82	146.82	146.96	145.64	9,775
January 19, 2026	148.32	147.92	147.92	148.52	147.74	10,059
January 16, 2026	150.54	150.32	150.32	150.54	149.88	4,646
January 15, 2026	149.56	150.64	150.64	150.7	149.56	10,725
January 14, 2026	149.64	148.62	148.62	149.72	148.32	1,497
January 13, 2026	149.92	149.98	149.98	150.34	149.58	53,825
January 12, 2026	148.8	149.68	149.68	149.72	148.44	29,367
January 09, 2026	149.14	149.88	149.88	150.08	149.08	16,864
January 08, 2026	148.5	148.86	148.86	148.92	148.34	11,339
January 07, 2026	149.12	149.18	149.18	149.2	148.84	14,410
January 06, 2026	147.84	148.52	148.52	148.8	147.54	18,576
January 05, 2026	147.5	148.04	148.04	148.3	147.5	6,105
January 02, 2026	147.24	146.2	146.2	147.62	145.98	11,560
December 30, 2025	147.22	147.42	147.42	147.42	147.06	2,449
December 29, 2025	147.52	147.26	147.26	147.52	146.92	1,873
December 23, 2025	146.52	146.94	146.94	146.94	146.24	27,243
December 22, 2025	146.62	146.74	146.74	146.78	146.24	7,880
December 19, 2025	145.52	146.24	146.24	146.32	145	10,539
December 18, 2025	144.08	145.72	145.72	145.92	144.08	3,125
December 17, 2025	145.78	144	144	146.12	144	3,124
December 16, 2025	144.8	144.6	144.6	145.3	144.48	4,507
December 15, 2025	146.38	145.56	145.56	146.64	145.26	8,272
December 12, 2025	147.48	145.62	145.62	147.66	145.62	2,966
December 11, 2025	146.44	146.56	146.56	147.02	146.1	6,235
December 10, 2025	147.42	147.42	147.42	147.48	147.2	2,266
December 09, 2025	147.7	147.86	147.86	147.86	147.34	7,762
December 08, 2025	147.98	147.66	147.66	148.04	147.66	13,116
December 05, 2025	147.8	148.02	148.02	148.3	147.52	5,098
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

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