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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	128.82	128.54	128.54	129.1	128.1	21,249
December 03, 2025	129.48	128.62	128.62	129.54	128.3	11,511
December 02, 2025	129.08	129.48	129.48	130.04	129.02	12,285
December 01, 2025	129.02	129.26	129.26	129.84	128.3	26,180
November 28, 2025	130.16	129.36	129.36	132.82	127.62	21,876
November 27, 2025	129	128.82	128.82	129.26	128.72	11,919
November 26, 2025	129.1	129.12	129.12	129.36	128.52	33,547
November 25, 2025	127.92	127.7	127.7	128.04	126.64	21,037
November 24, 2025	126.94	127.86	127.86	127.96	126.36	17,117
November 21, 2025	125.4	125.72	125.72	126.26	124.58	25,813
November 20, 2025	128.84	127.82	127.82	129.48	127.82	13,323
November 19, 2025	126.2	126.98	126.98	127.78	126.14	15,130
November 18, 2025	126.4	126.4	126.4	126.86	125.28	24,166
November 17, 2025	128.68	127.76	127.76	128.94	127.34	18,345
November 14, 2025	128.08	128.62	128.62	128.72	125.96	160,102
November 13, 2025	130.68	128.55	128.55	130.9	128.46	39,061
November 12, 2025	130.77	130.49	130.49	131.4	130.22	31,700
November 11, 2025	130.08	129.56	129.56	130.18	129.32	34,332
November 10, 2025	128.92	128.86	128.86	129.56	128.74	65,765
November 07, 2025	128.62	126.42	126.42	128.74	126.24	74,342
November 06, 2025	129.92	128.42	128.42	130.92	128.36	53,741
November 05, 2025	129.76	130.5	130.5	130.66	129.56	62,046
November 04, 2025	129.52	130.44	130.44	130.7	129.4	51,277
November 03, 2025	130.48	130.32	130.32	131.22	130.06	69,124
October 31, 2025	130.9	130.34	130.34	131.68	130.1	64,643
October 30, 2025	130.7	130.58	130.58	131.02	130.18	22,358
October 29, 2025	130.75	130.64	130.64	131.1	130.4	30,612
October 28, 2025	128.96	129.77	129.77	130.12	128.9	15,480
October 27, 2025	128.76	128.76	128.76	128.9	128.36	22,742
October 24, 2025	127.02	128.02	128.02	128.16	126.42	15,634
October 23, 2025	125.9	126.4	126.4	126.84	125.48	13,681
October 22, 2025	126.68	125.42	125.42	126.88	125.42	16,740
October 21, 2025	125.88	126.04	126.04	126.34	125.76	11,463
October 20, 2025	124.88	125.58	125.58	125.78	124.52	23,498
October 17, 2025	122.48	123.71	123.71	124.44	121.92	59,121
October 16, 2025	125.08	124.71	124.71	125.26	124.66	11,164
October 15, 2025	125.16	125.38	125.38	126.16	124.88	17,498
October 14, 2025	124.6	124.82	124.82	124.96	123.78	11,328
October 13, 2025	124.7	124.99	124.99	125.16	124.16	54,071
October 10, 2025	126.96	124.6	124.6	127.58	124.46	17,574
October 09, 2025	126.58	126.74	126.74	126.8	126.26	20,439
October 08, 2025	125.54	126.04	126.04	126.08	125.28	32,078
October 07, 2025	125.42	125.11	125.11	126.16	125.04	24,239
October 06, 2025	125.58	125.26	125.26	125.88	124.96	87,754
October 03, 2025	125.54	125.29	125.29	125.6	125.04	28,599
October 02, 2025	124.68	125.06	125.06	125.46	124.6	30,339
October 01, 2025	123.42	124.31	124.31	125.92	123.32	35,428
September 30, 2025	124.12	123.9	123.9	124.64	123.74	29,474
September 29, 2025	124.38	124.26	124.26	124.72	124.22	25,161
September 26, 2025	124.1	123.77	123.77	124.8	123.54	25,297
September 25, 2025	123.54	123.9	123.9	124.14	123.12	62,655
September 24, 2025	123.82	123.96	123.96	124.48	123.72	24,660
September 23, 2025	124.22	124.06	124.06	124.9	123.96	24,195
September 22, 2025	123.76	123.94	123.94	124.2	123.3	39,187
September 19, 2025	123	123.4	123.4	123.74	122.9	52,346
September 18, 2025	122.22	122.83	122.83	123.04	121.72	33,675
September 17, 2025	121.38	120.99	120.99	121.5	120.98	11,897
September 16, 2025	121.7	121.2	121.2	122.56	121.04	16,448
September 15, 2025	121.72	121.73	121.73	121.96	121.26	59,931
September 12, 2025	121.58	121.67	121.67	121.88	121.46	19,418

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