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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	121.16	120.75	120.75	121.32	120.75	14,186
September 25, 2025	120.57	120.93	120.93	120.93	120.42	30,550
September 24, 2025	120.75	120.95	120.95	121.4	120.6	9,598
September 23, 2025	121.14	120.97	120.97	121.32	120.97	5,316
September 22, 2025	120.78	120.91	120.91	121.03	120.33	15,371
September 19, 2025	120	120.39	120.39	120.68	119.63	22,376
September 18, 2025	119.21	119.87	119.87	119.96	118.45	10,110
September 17, 2025	118.71	118.33	118.05	118.82	118.33	2,075
September 16, 2025	119.04	118.52	118.24	119.19	118.47	6,067
September 15, 2025	119.05	119.04	118.76	119.23	118.61	21,193
September 12, 2025	119	119	118.72	119.43	118.71	7,367
September 11, 2025	118.54	118.83	118.83	118.83	118.25	16,068
September 10, 2025	118.34	118.21	118.21	118.48	118.05	8,922
September 09, 2025	117.5	117.6	117.6	117.64	117.24	8,715
September 08, 2025	117.64	117.67	117.67	117.8	117.43	6,170
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

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