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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	126.3	125.39	125.39	126.31	125.39	1,543
January 13, 2026	126.34	126.51	126.51	126.61	126.15	3,468
January 12, 2026	125.83	126.26	126.26	126.33	125.48	4,350
January 09, 2026	125.9	126.64	126.64	126.69	125.86	4,972
January 08, 2026	125.41	125.75	125.75	125.8	125.41	5,579
January 07, 2026	125.61	125.89	125.89	125.99	125.49	13,540
January 06, 2026	124.64	125.16	125.16	125.4	124.24	3,937
January 05, 2026	124.86	124.91	124.91	125.25	124.7	3,963
January 02, 2026	124.89	123.9	123.9	125.26	123.88	8,623
December 31, 2025	124.93	125.02	125.02	125.2	124.92	1,710
December 30, 2025	124.78	125.28	125.28	125.34	124.63	2,715
December 29, 2025	125.35	124.92	124.92	125.38	124.78	4,310
December 24, 2025	124.84	124.83	124.83	124.88	124.67	1,527
December 23, 2025	124.33	124.88	124.88	124.93	124.29	7,517
December 22, 2025	124.85	124.77	124.77	124.92	124.6	2,476
December 19, 2025	124.15	124.71	124.71	124.71	123.82	7,136
December 18, 2025	123.33	124.21	124.21	124.21	123	713
December 17, 2025	125.32	123.24	122.95	125.32	123.24	1,495
December 16, 2025	124.18	123.68	123.38	124.26	123.63	2,457
December 15, 2025	125.27	124.81	124.51	125.57	124.5	3,697
December 12, 2025	126.18	125	125.06	126.4	124.78	802
December 11, 2025	125.08	125.16	125.16	125.55	124.72	6,264
December 10, 2025	125.75	125.66	125.66	125.83	125.47	715
December 09, 2025	125.79	126.08	126.08	126.13	125.48	1,433
December 08, 2025	126.31	125.86	125.86	126.38	125.68	1,366
December 05, 2025	125.92	126.05	126.05	126.15	125.68	2,524
December 04, 2025	125.68	125.36	125.36	125.75	125.25	2,210
December 03, 2025	125.89	125.31	125.31	126.47	125.15	6,391
December 02, 2025	125.92	126.21	126.21	126.68	125.89	3,243
December 01, 2025	125.88	126.12	126.12	126.16	125.22	3,389
November 28, 2025	126.96	126.24	126.24	126.96	126.13	5,129
November 27, 2025	125.85	125.68	125.68	126.04	125.68	3,446
November 26, 2025	125.94	125.87	125.87	126.08	125.42	20,975
November 25, 2025	124.78	124.56	124.56	124.83	123.99	5,750
November 24, 2025	123.82	124.69	124.69	124.69	123.37	6,125
November 21, 2025	122.35	122.64	122.64	122.87	121.83	20,552
November 20, 2025	125.69	124.66	124.66	126.29	124.66	4,478
November 19, 2025	123.14	123.95	123.95	124.57	123.11	6,785
November 18, 2025	123.32	123.32	123.32	123.74	122.33	12,905
November 17, 2025	125.53	124.64	124.64	125.78	124.4	10,133
November 14, 2025	124.95	125.37	125.37	125.37	123.34	112,001
November 13, 2025	127.5	125.41	125.41	127.6	125.41	22,612
November 12, 2025	127.54	127.31	127.31	128.17	127.28	35,655
November 11, 2025	126.95	126.31	126.31	126.95	126.27	24,995
November 10, 2025	125.77	125.75	125.75	126.33	125.68	32,931
November 07, 2025	125.38	123.32	123.32	125.56	123.27	54,998
November 06, 2025	126.93	125.44	125.44	127.08	125.26	16,966
November 05, 2025	126.86	127.33	127.33	127.39	126.41	42,358
November 04, 2025	126.4	127.26	127.26	127.32	126.25	19,135
November 03, 2025	127.22	127.12	127.12	127.96	126.99	24,139
October 31, 2025	127.7	127.13	127.13	128.18	126.99	36,305
October 30, 2025	127.55	127.62	127.62	127.81	127	12,306
October 29, 2025	128.14	127.42	127.42	128.14	127.03	7,653
October 28, 2025	125.8	126.61	126.61	126.75	125.75	3,169
October 27, 2025	125.61	125.6	125.6	125.9	125.16	3,517
October 24, 2025	123.86	124.92	124.92	124.96	123.86	5,314
October 23, 2025	122.89	123.32	123.32	123.34	122.55	3,441
October 22, 2025	123.59	122.41	122.41	123.66	122.4	5,769
October 21, 2025	122.71	122.91	122.91	123	122.71	5,100
October 20, 2025	121.91	122.51	122.51	122.51	121.63	3,630

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