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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	172.66	172.9	172.9	173.24	171.88	6,474
February 19, 2026	172.92	172.4	172.4	173	171.9	16,852
February 18, 2026	172.36	173.16	173.16	173.16	171.84	11,352
February 17, 2026	170.92	171.4	171.4	171.64	170.06	17,610
February 16, 2026	171.94	171.38	171.38	172.08	171.38	3,525
February 13, 2026	171.16	171.96	171.96	171.96	170.86	14,549
February 12, 2026	174.62	172.12	172.12	174.68	172.12	20,396
February 11, 2026	174.64	174.08	174.08	175.3	173.4	42,474
February 10, 2026	174.54	174.72	174.72	175.08	174.34	20,339
February 09, 2026	173.62	174.5	174.5	174.54	173.06	22,376
February 06, 2026	170	172.7	172.7	172.7	170	16,179
February 05, 2026	172.52	170.92	170.92	172.76	169.8	23,322
February 04, 2026	173.34	172.68	172.68	173.72	172.54	12,632
February 03, 2026	174.84	173.62	173.62	175.18	173.62	19,613
February 02, 2026	172.08	174.7	174.7	174.72	172	5,913
January 30, 2026	173.18	173.72	173.72	174.32	172.98	31,776
January 29, 2026	175.72	173.26	173.26	175.78	172.7	16,464
January 28, 2026	175.9	175.12	175.12	175.9	175.12	8,652
January 27, 2026	175	175.36	175.36	175.36	174.81	14,951
January 26, 2026	173.5	174.5	174.5	174.56	173.19	20,522
January 23, 2026	173.33	173.64	173.64	173.76	172.98	24,568
January 22, 2026	173	173.62	173.62	173.64	172.9	3,566
January 21, 2026	171.14	172.08	172.08	172.26	170.34	9,630
January 20, 2026	171.88	172.2	172.2	172.2	171.38	15,878
January 19, 2026	172.46	172.36	172.36	172.68	171.94	1,334
January 16, 2026	174.74	174.18	174.18	174.76	173.9	5,361
January 15, 2026	174	174.88	174.88	174.88	174	5,962
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

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