Vanguard FTSE North America UCITS ETF (AMS:VNRT)
Netherlands · Delayed Price · Currency is EUR 134.50
-0.65 (-0.48%)
At close: Aug 15, 2025, 5:30 PM CET
AMS:VNRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 134.26 | 134.31 | 133.36 | 133.56 | - | -0.74% | 3,696 |
| Aug 19, 2025 | 134.67 | 134.67 | 134.56 | 134.56 | - | -0.19% | 6 |
| Aug 18, 2025 | 134.61 | 134.95 | 134.51 | 134.82 | - | 0.24% | 144 |
| Aug 15, 2025 | 135.50 | 135.50 | 134.50 | 134.50 | - | -0.48% | 3,991 |
| Aug 14, 2025 | 135.19 | 135.29 | 134.56 | 135.15 | - | 0.49% | 7,003 |
| Aug 13, 2025 | 135.19 | 135.19 | 134.49 | 134.49 | - | 0.21% | 831 |
| Aug 12, 2025 | 134.22 | 134.62 | 134.04 | 134.21 | - | -0.21% | 12,214 |
| Aug 11, 2025 | 134.58 | 134.58 | 134.34 | 134.49 | - | 0.67% | 3,778 |
| Aug 8, 2025 | 133.44 | 133.67 | 133.44 | 133.60 | - | 0.27% | 1,102 |
| Aug 7, 2025 | 133.15 | 134.14 | 133.15 | 133.24 | - | 0.10% | 3,472 |
| Aug 6, 2025 | 132.86 | 133.54 | 132.59 | 133.11 | - | 0.19% | 5,456 |
| Aug 5, 2025 | 133.92 | 133.92 | 132.86 | 132.86 | - | -0.29% | 1,900 |
| Aug 4, 2025 | 132.55 | 133.24 | 132.55 | 133.24 | - | 0.97% | 1,692 |
| Aug 1, 2025 | 134.91 | 134.91 | 131.46 | 131.96 | - | -3.19% | 7,356 |
| Jul 31, 2025 | 137.15 | 137.32 | 136.31 | 136.31 | - | 0.58% | 7,063 |
| Jul 30, 2025 | 134.66 | 135.86 | 134.66 | 135.53 | - | 0.53% | 14,042 |
| Jul 29, 2025 | 135.24 | 135.66 | 134.81 | 134.81 | - | 0.44% | 7,347 |
| Jul 28, 2025 | 134.07 | 134.22 | 134.07 | 134.22 | - | 1.15% | 808 |
| Jul 25, 2025 | 132.36 | 132.70 | 132.36 | 132.70 | - | 0.39% | 2,515 |
| Jul 24, 2025 | 132.36 | 132.36 | 132.18 | 132.18 | - | 0.36% | 3,585 |
| Jul 23, 2025 | 131.99 | 132.03 | 131.71 | 131.71 | - | 0.48% | 1,820 |
| Jul 22, 2025 | 131.38 | 131.38 | 131.08 | 131.08 | - | -0.73% | 1,399 |
| Jul 21, 2025 | 132.45 | 132.45 | 132.01 | 132.05 | - | 0.08% | 45 |
| Jul 18, 2025 | 132.22 | 132.23 | 131.94 | 131.94 | - | 1.31% | 3,721 |
| Jul 17, 2025 | 130.23 | 130.23 | 130.23 | 130.23 | - | - | 2,241 |
| Jul 16, 2025 | 130.73 | 131.82 | 130.23 | 130.23 | - | -1.19% | 2,240 |
| Jul 15, 2025 | 131.48 | 131.80 | 131.48 | 131.80 | - | 0.74% | 63 |
| Jul 14, 2025 | 130.67 | 130.83 | 130.67 | 130.83 | - | 0.50% | 5 |
| Jul 11, 2025 | 130.18 | 130.18 | 130.18 | 130.18 | - | - | 829 |
| Jul 10, 2025 | 130.18 | 130.18 | 130.18 | 130.18 | - | - | 828 |
| Jul 9, 2025 | 130.57 | 130.57 | 130.07 | 130.18 | - | 0.32% | 827 |
| Jul 8, 2025 | 129.88 | 129.88 | 129.76 | 129.76 | - | -0.09% | 10 |
| Jul 7, 2025 | 130.13 | 130.49 | 129.88 | 129.88 | - | 0.39% | 1,069 |
| Jul 4, 2025 | 129.66 | 129.66 | 129.37 | 129.37 | - | -0.68% | 348 |
| Jul 3, 2025 | 128.97 | 130.25 | 128.97 | 130.25 | - | 1.17% | 2,809 |
| Jul 2, 2025 | 128.81 | 128.81 | 128.59 | 128.75 | - | 0.18% | 3,096 |
| Jul 1, 2025 | 128.12 | 128.52 | 128.12 | 128.52 | - | -0.12% | 1,296 |
| Jun 30, 2025 | 129.24 | 129.24 | 128.67 | 128.67 | - | -0.09% | 13 |
| Jun 27, 2025 | 128.23 | 128.78 | 128.22 | 128.78 | - | 0.66% | 4,060 |
| Jun 26, 2025 | 127.56 | 127.94 | 127.40 | 127.94 | - | 0.10% | 5,237 |
| Jun 25, 2025 | 127.81 | 127.81 | 127.81 | 127.81 | - | - | 8,431 |
| Jun 24, 2025 | 127.98 | 127.98 | 127.65 | 127.81 | - | 0.87% | 8,430 |
| Jun 23, 2025 | 127.14 | 127.14 | 126.71 | 126.71 | - | 0.02% | 15 |
| Jun 20, 2025 | 126.45 | 127.12 | 126.45 | 126.69 | - | -0.74% | 6 |
| Jun 19, 2025 | 127.63 | 127.63 | 127.63 | 127.63 | - | - | 2,029 |
| Jun 18, 2025 | 128.13 | 128.16 | 127.63 | 127.63 | - | -0.12% | 2,028 |
| Jun 17, 2025 | 127.11 | 128.00 | 127.11 | 127.78 | - | 0.05% | 1,248 |
| Jun 16, 2025 | 127.14 | 127.77 | 127.00 | 127.71 | - | 0.26% | 2,966 |
| Jun 13, 2025 | 126.54 | 127.66 | 126.48 | 127.38 | - | -0.26% | 2,163 |
| Jun 12, 2025 | 126.55 | 127.71 | 126.55 | 127.71 | - | -0.99% | 7,729 |