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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	140.28	140.54	140.54	141.4	140.12	3,326
October 14, 2025	139.46	139.9	139.9	139.9	138.74	9,448
October 13, 2025	139.82	140.5	140.5	140.5	139.54	24,421
October 10, 2025	142.26	139.36	139.36	142.76	139.36	6,006
October 09, 2025	142.1	142.2	142.2	142.3	141.96	6,165
October 08, 2025	141.32	141.98	141.98	141.98	141.14	16,871
October 07, 2025	140.84	140.54	140.54	141.46	140.54	8,126
October 06, 2025	140.76	140.68	140.68	141.34	140.46	38,698
October 03, 2025	140.42	140.32	140.32	140.42	139.9	3,285
October 02, 2025	139.78	139.9	139.9	140.1	139.62	6,250
October 01, 2025	137.82	139.44	139.44	139.44	137.74	14,318
September 30, 2025	138.6	138.5	138.5	138.78	138.36	12,141
September 29, 2025	139.02	138.8	138.8	139.38	138.8	5,137
September 26, 2025	138.46	138.38	138.38	139.02	138.18	15,440
September 25, 2025	138.08	138.42	138.42	138.42	137.6	12,219
September 24, 2025	138.26	138.5	138.5	138.86	138.14	3,883
September 23, 2025	138.84	138.72	138.72	138.9	138.66	7,129
September 22, 2025	138.6	138.62	138.62	138.76	137.92	14,985
September 19, 2025	137.72	138.22	138.22	138.48	137.62	12,083
September 18, 2025	137.3	137.94	137.94	138.14	137.3	5,650
September 17, 2025	136.62	136.48	136.48	136.78	136.42	2,539
September 16, 2025	137.58	136.6	136.6	137.7	136.6	8,060
September 15, 2025	137.7	137.62	137.62	137.84	137.26	30,070
September 12, 2025	137.24	137.6	137.6	137.74	137.24	3,222
September 11, 2025	137.02	137.42	137.42	137.42	136.68	15,341
September 10, 2025	136.84	136.5	136.5	137	136.5	6,600
September 09, 2025	135.5	135.74	135.74	135.76	135.44	3,616
September 08, 2025	135.56	135.6	135.6	135.74	135.2	12,956
September 05, 2025	136.7	134.88	134.88	136.7	134.52	8,985
September 04, 2025	135.52	136.02	136.02	136.02	135.52	10,484
September 03, 2025	135.16	134.92	134.92	135.46	134.92	4,728
September 02, 2025	135.1	133.74	133.74	135.28	133.74	14,779
September 01, 2025	134.92	135.3	135.3	135.3	134.84	1,959
August 29, 2025	136.22	134.96	134.96	136.26	134.86	9,712
August 28, 2025	136.16	135.92	135.92	136.5	135.54	10,885
August 27, 2025	136.06	136.42	136.42	136.58	136.06	7,415
August 26, 2025	135.2	135.04	135.04	135.22	134.82	5,169
August 25, 2025	134.72	135.18	135.18	135.18	134.68	21,378
August 22, 2025	134.14	135.1	135.1	135.1	134.08	16,665
August 21, 2025	134.34	134.32	134.32	134.38	133.54	14,965
August 20, 2025	134.28	133.62	133.62	134.34	132.84	10,178
August 19, 2025	134.76	134.64	134.64	134.86	134.64	1,298
August 18, 2025	134.74	134.78	134.78	135.04	134.54	6,054

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