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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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