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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	164.78	165.66	165.66	166.62	163.76	33,524
October 16, 2025	167.68	167.66	167.66	168.08	167.46	13,972
October 15, 2025	167.56	167.74	167.74	168.43	167.56	12,529
October 14, 2025	165.48	166.08	166.08	166.08	164.46	6,428
October 13, 2025	166.5	166.74	166.74	166.84	165.84	24,879
October 10, 2025	168.72	166.46	166.46	169.1	166.4	15,305
October 09, 2025	169.26	168.46	168.46	169.3	168.46	12,486
October 08, 2025	168.24	169.02	169.02	169.05	168.22	57,221
October 07, 2025	168.64	168.2	168.2	169.14	168.1	13,912
October 06, 2025	168.86	168.77	168.77	169	168.56	43,127
October 03, 2025	168.68	168.9	168.9	168.98	168.5	19,246
October 02, 2025	168.28	167.72	167.72	168.42	167.72	16,307
October 01, 2025	166.16	167.6	167.6	167.6	166.16	22,048
September 30, 2025	166.84	166.64	166.64	166.94	166.58	19,048
September 29, 2025	167.08	166.94	166.94	167.4	166.94	11,962
September 26, 2025	165.58	165.98	165.98	166.42	165.52	23,268
September 25, 2025	166.36	165.7	165.7	166.36	165.06	64,545
September 24, 2025	167.18	166.66	166.66	167.22	166.66	36,257
September 23, 2025	167.82	167.64	167.64	167.94	167.64	9,683
September 22, 2025	166.48	167.32	167.32	167.36	166.46	16,305
September 19, 2025	166.12	166.3	166.3	166.76	166.04	24,450
September 18, 2025	166.16	166.6	166.6	166.82	165.96	15,646
September 17, 2025	165.56	165.42	165.42	165.56	165.29	8,163
September 16, 2025	165.92	165.42	165.42	166.09	165.42	8,086
September 15, 2025	165.02	165.58	165.58	165.71	164.9	23,054
September 12, 2025	164.84	164.92	164.92	165.04	164.76	11,079
September 11, 2025	163.86	165	165	165	163.86	20,904
September 10, 2025	163.6	163.7	163.7	164.18	163.58	16,003
September 09, 2025	162.96	162.74	162.74	162.96	162.58	14,829
September 08, 2025	162.64	162.92	162.92	162.93	162.62	13,405
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

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