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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	145.64	144.62	144.62	145.78	144.44	1,556
January 13, 2026	145.9	146.06	146.06	146.3	145.62	5,806
January 12, 2026	144.84	145.66	145.66	145.68	144.38	23,609
January 09, 2026	145.12	145.9	145.9	145.98	145.04	8,544
January 08, 2026	144.48	144.9	144.9	144.94	144.4	3,573
January 07, 2026	145.16	145.18	145.18	145.22	144.86	4,476
January 06, 2026	143.86	144.56	144.56	144.86	143.56	6,185
January 05, 2026	143.56	144.14	144.14	144.36	143.5	14,586
January 02, 2026	143.32	142.36	142.36	143.7	142.06	13,265
December 30, 2025	143.22	143.44	143.44	143.44	143.16	1,637
December 29, 2025	143.5	143.28	143.28	143.58	142.98	715
December 23, 2025	142.62	142.96	142.96	142.96	142.3	2,053
December 22, 2025	142.7	142.74	142.74	142.82	142.48	8,841
December 19, 2025	141.6	142.4	142.4	142.4	141.38	12,764
December 18, 2025	140.24	141.82	141.82	141.88	140.2	6,934
December 17, 2025	142.18	140.28	139.94	142.48	140.28	6,852
December 16, 2025	141.24	141.04	140.7	141.76	141.04	3,118
December 15, 2025	142.8	142.02	141.68	143.04	141.66	13,292
December 12, 2025	143.94	142.08	142.08	144.06	142.02	3,338
December 11, 2025	142.86	142.96	142.96	143.46	142.58	5,947
December 10, 2025	143.74	143.82	143.82	143.94	143.54	1,354
December 09, 2025	144.08	144.24	144.24	144.26	143.62	6,373
December 08, 2025	144.46	144	144	144.46	143.92	10,930
December 05, 2025	144.16	144.38	144.38	144.72	143.92	7,404
December 04, 2025	143.68	143.68	143.68	143.84	143.42	11,002
December 03, 2025	143.68	143.54	143.54	143.72	142.76	6,135
December 02, 2025	143.3	143.54	143.54	144.06	143.2	3,859
December 01, 2025	143.32	143.54	143.54	143.6	142.7	4,894
November 28, 2025	144	144.2	144.2	144.44	144	11,135
November 27, 2025	143.58	143.6	143.6	143.86	143.56	4,105
November 26, 2025	143.3	143.72	143.72	143.72	142.98	17,231
November 25, 2025	142.08	142.04	142.04	142.08	141.16	1,698
November 24, 2025	140.64	141.82	141.82	141.9	140.14	995
November 21, 2025	138.74	139.72	139.72	139.72	138.1	13,147
November 20, 2025	142.76	141.44	141.44	143.22	141.44	4,583
November 19, 2025	139.68	140.4	140.4	141.18	139.68	1,330
November 18, 2025	139.88	139.94	139.94	140.42	138.62	10,241
November 17, 2025	142.46	141.64	141.64	142.66	141.12	6,450
November 14, 2025	141.18	142.06	142.06	142.06	139.62	53,401
November 13, 2025	144.34	142.1	142.1	144.38	142.1	8,333
November 12, 2025	144.74	144.22	144.22	145.06	143.92	18,601
November 11, 2025	144.14	143.52	143.52	144.14	143.44	7,993
November 10, 2025	143.02	143.22	143.22	143.86	143	37,063
November 07, 2025	142.78	140.18	140.18	142.78	140.06	36,376
November 06, 2025	143.72	142.22	142.22	144.32	142.22	16,844
November 05, 2025	143.58	144.74	144.74	144.74	143.38	23,156
November 04, 2025	143.78	144.44	144.44	144.86	143.56	23,331
November 03, 2025	145	144.98	144.98	145.88	144.74	20,091
October 31, 2025	145.12	144.82	144.82	145.48	144.82	28,626
October 30, 2025	144.88	144.86	144.86	145.08	144.24	2,718
October 29, 2025	145.14	144.62	144.62	145.2	144.48	7,141
October 28, 2025	143.94	144.26	144.26	144.72	143.86	9,376
October 27, 2025	143.9	143.92	143.92	143.96	143.62	5,953
October 24, 2025	142.24	142.88	142.88	142.9	141.96	6,107
October 23, 2025	141.48	141.52	141.52	141.64	140.94	2,818
October 22, 2025	141.82	140.9	140.9	142.14	140.9	2,889
October 21, 2025	141.28	141.78	141.78	141.92	141.28	8,903
October 20, 2025	140.26	141.04	141.04	141.12	139.96	10,752
October 17, 2025	137.18	138.48	138.48	139.3	136.66	19,338
October 16, 2025	140.44	140.14	140.14	140.78	140.14	1,616

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