Skip to main content
logo
Vanguard FTSE North America UCITS ETF (AMS:VNRT)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
140.45
-0.39 (-0.28%)
Last updated: Oct 16, 2025, 9:56 AM CET

AMS:VNRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025137.18139.27136.68138.63138.63-0.98%8,974
Oct 16, 2025140.41140.58140.00140.00140.00-0.60%783
Oct 15, 2025140.25140.84140.20140.84140.840.87%1,152
Oct 14, 2025139.42139.63139.42139.63139.63-0.65%191
Oct 13, 2025139.81140.54139.65140.54140.540.55%3,762
Oct 10, 2025142.19142.65139.77139.77139.77-1.82%4,571
Oct 9, 2025142.15142.36142.12142.36142.360.30%891
Oct 8, 2025141.45141.93141.21141.93141.930.92%2,813
Oct 7, 2025140.81141.49140.63140.63140.630.01%106
Oct 6, 2025140.71141.38140.56140.61140.610.24%7,070
Oct 3, 2025140.39140.39140.04140.28140.280.23%709
Oct 2, 2025139.69140.01139.69139.96139.960.43%389
Oct 1, 2025137.83139.36137.83139.36139.360.58%21
Sep 30, 2025138.58138.76138.40138.55138.55-0.19%791
Sep 29, 2025138.99139.38138.82138.82138.820.28%1,163
Sep 26, 2025138.44138.44138.23138.43138.430.17%4,267
Sep 25, 2025138.04138.20137.70138.20138.20-0.37%7,785
Sep 24, 2025138.72138.72138.72138.72138.72-576
Sep 23, 2025138.80138.91138.72138.72138.720.04%576
Sep 22, 2025138.56138.67137.97138.67138.670.35%2,696
Sep 19, 2025138.47138.47138.07138.18138.180.28%3,567
Sep 18, 2025137.55137.79137.55137.79137.790.98%146
Sep 17, 2025136.62136.62136.45136.45136.12-0.13%18
Sep 16, 2025137.61137.61136.63136.63136.30-0.71%120
Sep 15, 2025137.69137.69137.32137.61137.280.01%2,330
Sep 12, 2025137.69137.69137.58137.60137.270.15%275
Sep 11, 2025137.14137.40136.68137.40137.070.57%4,195
Sep 10, 2025136.48136.78136.48136.62136.290.66%1,683
Sep 9, 2025135.56135.72135.50135.72135.400.05%2,938
Sep 8, 2025135.62135.76135.37135.65135.330.59%1,272
Sep 5, 2025135.68136.20134.55134.86134.54-0.90%6,849
Sep 4, 2025135.74136.09135.64136.09135.770.90%2,493
Sep 3, 2025135.28135.30134.87134.87134.550.75%2,213
Sep 2, 2025135.28135.34133.86133.86133.54-1.03%3,717
Sep 1, 2025134.91135.25134.91135.25134.930.19%8
Aug 29, 2025136.25136.25135.00135.00134.68-0.61%664
Aug 28, 2025135.98136.13135.65135.83135.51-0.43%2,016
Aug 27, 2025136.43136.43136.22136.41136.081.03%1,313
Aug 26, 2025135.21135.21135.02135.02134.70-0.10%960
Aug 25, 2025134.83135.17134.73135.15134.830.16%13,300
Aug 22, 2025134.41135.19134.41134.93134.610.57%6,295
Aug 21, 2025133.67134.16133.53134.16133.840.45%9,101
Aug 20, 2025134.31134.31133.36133.56133.24-0.74%3,696
Aug 19, 2025134.67134.67134.56134.56134.24-0.19%6
Aug 18, 2025134.61134.95134.51134.82134.500.24%144
Aug 15, 2025135.50135.50134.50134.50134.18-0.48%3,991
Aug 14, 2025135.19135.29134.56135.15134.830.49%7,003
Aug 13, 2025135.19135.19134.49134.49134.170.21%831
Aug 12, 2025134.22134.62134.04134.21133.89-0.21%12,214
Aug 11, 2025134.58134.58134.34134.49134.170.67%3,778