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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	119.5	120.58	120.58	121.22	118.93	20,676
October 16, 2025	121.99	121.67	121.67	122.04	121.61	2,898
October 15, 2025	122.16	122.32	122.32	122.95	122.16	6,600
October 14, 2025	121.55	121.79	121.79	122.02	120.9	3,752
October 13, 2025	121.69	121.98	121.98	122.01	121.14	15,411
October 10, 2025	123.88	121.62	121.62	124.43	121.62	2,890
October 09, 2025	123.49	123.64	123.64	123.64	123.25	7,804
October 08, 2025	122.49	122.93	122.93	122.93	122.33	15,928
October 07, 2025	122.46	122.04	122.04	123.02	122.04	7,687
October 06, 2025	122.45	122.2	122.2	122.77	122	39,691
October 03, 2025	122.47	122.24	122.24	122.51	122.02	17,610
October 02, 2025	121.68	122	122	122.21	121.57	12,573
October 01, 2025	120.42	121.26	121.26	121.26	120.38	9,491
September 30, 2025	121.14	120.89	120.89	121.22	120.8	18,430
September 29, 2025	121.24	121.23	121.23	121.5	121.04	7,116
September 26, 2025	121.16	120.75	120.75	121.32	120.75	14,186
September 25, 2025	120.57	120.93	120.93	120.93	120.42	30,550
September 24, 2025	120.75	120.95	120.95	121.4	120.6	9,598
September 23, 2025	121.14	120.97	120.97	121.32	120.97	5,316
September 22, 2025	120.78	120.91	120.91	121.03	120.33	15,371
September 19, 2025	120	120.39	120.39	120.68	119.63	22,376
September 18, 2025	119.21	119.87	119.87	119.96	118.45	10,110
September 17, 2025	118.71	118.33	118.05	118.82	118.33	2,075
September 16, 2025	119.04	118.52	118.24	119.19	118.47	6,067
September 15, 2025	119.05	119.04	118.76	119.23	118.61	21,193
September 12, 2025	119	119	118.72	119.43	118.71	7,367
September 11, 2025	118.54	118.83	118.83	118.83	118.25	16,068
September 10, 2025	118.34	118.21	118.21	118.48	118.05	8,922
September 09, 2025	117.5	117.6	117.6	117.64	117.24	8,715
September 08, 2025	117.64	117.67	117.67	117.8	117.43	6,170
September 05, 2025	118.53	117.05	117.05	118.53	116.76	19,581
September 04, 2025	117.6	117.93	117.93	117.95	117.45	10,216
September 03, 2025	117.48	117.1	117.1	117.79	117.1	11,828
September 02, 2025	116.88	116.59	116.59	117.53	116.52	15,746
September 01, 2025	116.78	116.84	116.84	117.05	116.75	4,637
August 29, 2025	117.67	116.94	116.94	117.94	116.91	13,788
August 28, 2025	117.48	117.29	117.29	117.76	117.17	15,840
August 27, 2025	117.87	117.54	117.54	117.89	117.45	4,200
August 26, 2025	116.77	116.7	116.7	116.87	116.47	6,400
August 22, 2025	115.9	116.88	116.88	117.09	115.9	12,296
August 21, 2025	116.24	116.06	116.06	116.24	115.64	19,671
August 20, 2025	115.83	115.64	115.64	116.07	115.28	11,150
August 19, 2025	116.9	116.28	116.28	116.9	116.2	8,107
August 18, 2025	116.28	116.37	116.37	116.68	116.02	5,193
August 15, 2025	116.8	116.11	116.11	116.85	116.11	12,498
August 14, 2025	116.46	116.28	116.28	116.57	115.99	22,479
August 13, 2025	116.47	116.14	116.14	116.55	116.1	4,276
August 12, 2025	116.1	116.05	116.05	116.17	115.7	23,255
August 11, 2025	116.29	116.41	116.41	116.79	115.94	10,356
August 08, 2025	115.95	115.83	115.83	116.05	115.33	16,887
August 07, 2025	116.31	115.58	115.58	116.99	115.54	11,985
August 06, 2025	116.35	116.12	116.12	116.36	115.78	17,370
August 05, 2025	116.77	115.68	115.68	116.77	115.67	7,415
August 04, 2025	115.13	116.04	116.04	116.04	114.99	17,768
August 01, 2025	116.96	114.83	114.83	117.1	114.56	4,706
July 31, 2025	118.06	117.86	117.86	118.83	117.73	9,612
July 30, 2025	116.57	117.1	117.1	117.24	116.42	9,648
July 29, 2025	117.15	116.56	116.56	117.5	116.56	9,618
July 28, 2025	116.74	116.36	116.36	117.01	116.28	3,228
July 25, 2025	115.42	115.91	115.91	115.94	115.3	6,338

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