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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	167.68	168.38	168.38	168.42	166.84	7,888
November 24, 2025	166.3	167.54	167.54	167.64	165.64	7,699
November 21, 2025	164.12	164.52	164.52	164.74	163.62	28,918
November 20, 2025	168.34	167.92	167.92	169.16	167.92	12,518
November 19, 2025	165.76	166.1	166.1	167.36	165.76	12,722
November 18, 2025	166.22	166.02	166.02	166.74	164.94	13,413
November 17, 2025	169.58	168.38	168.38	169.62	167.72	22,011
November 14, 2025	168.36	169.18	169.18	169.3	166.56	134,383
November 13, 2025	171.38	169.9	169.9	171.88	169.56	31,829
November 12, 2025	171.94	171.4	171.4	172.08	171.24	45,805
November 11, 2025	170.72	170.62	170.62	170.87	170.54	30,035
November 10, 2025	169.66	169.68	169.68	170.4	169.52	51,605
November 07, 2025	168.76	166.44	166.44	168.8	166.4	77,922
November 06, 2025	169.76	168.34	168.34	170.52	168.28	36,184
November 05, 2025	169.02	170.24	170.24	170.24	168.76	45,960
November 04, 2025	169.86	170.18	170.18	170.46	169.26	80,036
November 03, 2025	171.36	171.4	171.4	172.12	171.16	22,028
October 31, 2025	172.02	171.16	171.16	172.34	171.16	54,651
October 30, 2025	172.6	171.78	171.78	172.7	171.08	11,393
October 29, 2025	173.04	172.88	172.88	173.05	172.7	47,525
October 28, 2025	171.96	172.5	172.5	172.52	171.96	21,929
October 27, 2025	171.52	171.7	171.7	171.7	171.4	7,336
October 24, 2025	169.34	170.3	170.3	170.4	169.16	6,942
October 23, 2025	168.08	168.46	168.46	168.46	167.68	6,677
October 22, 2025	168.98	167.76	167.76	168.98	167.76	9,674
October 21, 2025	168.56	168.78	168.78	168.78	168.46	12,570
October 20, 2025	167.56	168.6	168.6	168.6	167.3	5,426
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

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