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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	143	142.88	142.88	143.02	142.1	10,888
February 19, 2026	142.56	142.48	142.48	142.68	141.92	13,791
February 18, 2026	141.58	142.56	142.56	142.6	141.46	6,933
February 17, 2026	140.8	141.06	141.06	141.24	140.14	8,394
February 16, 2026	141	140.68	140.68	141.3	140.64	2,064
February 13, 2026	140.46	140.94	140.94	141.14	139.82	9,274
February 12, 2026	143.1	141.12	141.12	143.1	140.96	1,263
February 11, 2026	142.46	142.6	142.6	143.82	142.22	4,323
February 10, 2026	142.5	142.88	142.88	143.14	142.46	5,760
February 09, 2026	142.6	142.74	142.74	142.74	141.52	3,885
February 06, 2026	140.2	142.32	142.32	142.32	140.2	13,548
February 05, 2026	142.26	141.12	141.12	142.52	140.52	4,642
February 04, 2026	142.76	142.46	142.46	143.16	142.06	9,905
February 03, 2026	144.38	143.04	143.04	144.52	142.94	3,893
February 02, 2026	141.34	144.04	144.04	144.06	141.28	14,269
January 30, 2026	141.26	142.42	142.42	142.74	141.12	33,325
January 29, 2026	142.7	141.36	141.36	143.1	140.64	8,629
January 28, 2026	142.78	142.88	142.88	143.16	142.6	7,995
January 27, 2026	143.52	142.44	142.44	143.52	142.28	2,935
January 26, 2026	142.6	142.9	142.9	143.06	141.94	2,692
January 23, 2026	144.04	143.68	143.68	144.04	143.44	4,023
January 22, 2026	144.02	143.88	143.88	144.5	143.72	5,472
January 21, 2026	142.16	142.96	142.96	143.28	141.32	4,410
January 20, 2026	142.96	142.9	142.9	143.02	141.9	9,910
January 19, 2026	144.36	144.04	144.04	144.56	143.76	4,238
January 16, 2026	146.52	146.3	146.3	146.52	145.74	5,094
January 15, 2026	145.56	146.56	146.56	146.64	145.56	2,039
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

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