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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	138.46	138.38	138.38	139.02	138.18	15,440
September 25, 2025	138.08	138.42	138.42	138.42	137.6	12,219
September 24, 2025	138.26	138.5	138.5	138.86	138.14	3,883
September 23, 2025	138.84	138.72	138.72	138.9	138.66	7,129
September 22, 2025	138.6	138.62	138.62	138.76	137.92	14,985
September 19, 2025	137.72	138.22	138.22	138.48	137.62	12,083
September 18, 2025	137.3	137.94	137.94	138.14	137.3	5,650
September 17, 2025	136.62	136.48	136.48	136.78	136.42	2,539
September 16, 2025	137.58	136.6	136.6	137.7	136.6	8,060
September 15, 2025	137.7	137.62	137.62	137.84	137.26	30,070
September 12, 2025	137.24	137.6	137.6	137.74	137.24	3,222
September 11, 2025	137.02	137.42	137.42	137.42	136.68	15,341
September 10, 2025	136.84	136.5	136.5	137	136.5	6,600
September 09, 2025	135.5	135.74	135.74	135.76	135.44	3,616
September 08, 2025	135.56	135.6	135.6	135.74	135.2	12,956
September 05, 2025	136.7	134.88	134.88	136.7	134.52	8,985
September 04, 2025	135.52	136.02	136.02	136.02	135.52	10,484
September 03, 2025	135.16	134.92	134.92	135.46	134.92	4,728
September 02, 2025	135.1	133.74	133.74	135.28	133.74	14,779
September 01, 2025	134.92	135.3	135.3	135.3	134.84	1,959
August 29, 2025	136.22	134.96	134.96	136.26	134.86	9,712
August 28, 2025	136.16	135.92	135.92	136.5	135.54	10,885
August 27, 2025	136.06	136.42	136.42	136.58	136.06	7,415
August 26, 2025	135.2	135.04	135.04	135.22	134.82	5,169
August 25, 2025	134.72	135.18	135.18	135.18	134.68	21,378
August 22, 2025	134.14	135.1	135.1	135.1	134.08	16,665
August 21, 2025	134.34	134.32	134.32	134.38	133.54	14,965
August 20, 2025	134.28	133.62	133.62	134.34	132.84	10,178
August 19, 2025	134.76	134.64	134.64	134.86	134.64	1,298
August 18, 2025	134.74	134.78	134.78	135.04	134.54	6,054
August 15, 2025	135.64	134.56	134.56	135.64	134.54	5,138
August 14, 2025	134.9	135.22	135.22	135.26	134.58	19,536
August 13, 2025	134.72	134.42	134.42	135.18	134.42	3,461
August 12, 2025	134.26	134.28	134.28	134.72	133.88	15,802
August 11, 2025	134.14	134.5	134.5	134.66	133.96	8,751
August 08, 2025	133.28	133.52	133.52	133.68	133.28	20,359
August 07, 2025	133.22	133.18	133.18	134.12	133.18	9,296
August 06, 2025	133.5	133.22	133.22	133.66	132.44	14,034
August 05, 2025	134.24	132.78	132.78	134.34	132.78	10,387
August 04, 2025	132.1	133.26	133.26	133.32	132.1	9,058
August 01, 2025	135.04	131.84	131.84	135.04	130.88	8,492
July 31, 2025	136.9	136.34	136.34	137.38	136.22	24,515
July 30, 2025	134.68	135.62	135.62	135.84	134.6	10,618
July 29, 2025	135.26	134.84	134.84	135.66	134.82	15,803
July 28, 2025	133.66	134.28	134.28	134.28	133.62	3,826
July 25, 2025	132.36	132.74	132.74	132.88	132.3	7,199
July 24, 2025	132.08	132.16	132.16	132.32	131.92	18,434
July 23, 2025	131.68	131.8	131.8	131.96	131.6	4,192
July 22, 2025	131.7	131.08	131.08	131.86	130.98	4,210
July 21, 2025	132.38	132.1	132.1	132.5	132.08	3,375
July 18, 2025	132.66	132	132	132.66	131.86	22,586
July 17, 2025	132.16	132.5	132.5	132.5	131.86	3,699
July 16, 2025	130.74	129.52	129.52	131.88	129.52	6,036
July 15, 2025	131.52	131.82	131.82	131.88	131.3	7,528
July 14, 2025	130.24	130.76	130.76	130.76	130.22	1,030
July 11, 2025	130.84	130.56	130.56	130.84	130.12	13,384
July 10, 2025	130	131.22	131.22	131.22	130	12,946
July 09, 2025	129.62	130.18	130.18	130.7	129.58	17,770
July 08, 2025	129.66	129.82	129.82	130.12	129.66	4,808
July 07, 2025	129.86	129.9	129.9	130.5	129.8	7,046

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