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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	114.56	114.98	114.98	115.28	114.52	11,702
July 23, 2025	114.24	113.9	113.9	114.37	113.78	11,766
July 22, 2025	114.47	113.94	113.94	114.74	113.89	7,945
July 21, 2025	114.64	114.58	114.58	115.06	114.3	3,852
July 18, 2025	114.84	114.42	114.42	114.84	114.26	10,389
July 17, 2025	114.7	114.5	114.5	114.7	114.19	5,341
July 16, 2025	113.36	113.1	113.1	114.06	113.1	12,395
July 15, 2025	114.24	114.27	114.27	114.47	114.06	18,150
July 14, 2025	112.84	113.6	113.6	113.68	112.66	1,326
July 11, 2025	113	113.06	113.06	113.4	112.35	5,322
July 10, 2025	112.06	112.94	112.94	112.94	112.01	18,990
July 09, 2025	111.77	112.24	112.24	112.55	111.71	9,602
July 08, 2025	111.97	111.99	111.99	112.31	111.66	11,836
July 07, 2025	112.06	111.73	111.73	112.4	111.73	7,068
July 04, 2025	111.74	111.71	111.71	111.87	111.54	6,589
July 03, 2025	111.52	112.27	112.27	112.28	111.32	4,115
July 02, 2025	110.54	111.45	111.45	111.6	110.52	12,075
July 01, 2025	110.29	110.35	110.35	110.35	109.82	14,114
June 30, 2025	110.2	110.34	110.34	110.58	109.77	5,816
June 27, 2025	109.44	110.06	110.06	110.06	109.43	9,343
June 26, 2025	108.74	108.95	108.95	109.19	108.39	13,593
June 25, 2025	109.29	109.28	109.28	109.71	109.25	3,706
June 24, 2025	109.44	108.99	108.99	109.54	108.71	6,532
June 23, 2025	108.24	108.38	108.38	109.19	108.21	6,790
June 20, 2025	108.36	108.37	108.37	108.85	107.95	6,938
June 19, 2025	108.77	107.93	107.93	109.32	107.87	722
June 18, 2025	109.28	109.3	108.99	109.66	109.02	6,570
June 17, 2025	108.33	109.13	108.82	109.2	108.18	4,065
June 16, 2025	108.26	108.85	108.55	108.92	108.24	4,801
June 13, 2025	108	108.39	108.09	108.72	107.64	5,479

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