Vanguard FTSE North America UCITS ETF (AMS:VNRT)
Netherlands · Delayed Price · Currency is EUR 137.60
+0.20 (0.15%)
At close: Sep 12, 2025
AMS:VNRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 137.69 | 137.69 | 137.32 | 137.61 | 137.61 | 0.01% | 2,330 |
| Sep 12, 2025 | 137.29 | 137.69 | 137.29 | 137.60 | 137.60 | 0.15% | 275 |
| Sep 11, 2025 | 137.04 | 137.40 | 136.68 | 137.40 | 137.40 | 0.57% | 4,195 |
| Sep 10, 2025 | 136.81 | 136.81 | 136.48 | 136.62 | 136.62 | 0.66% | 1,683 |
| Sep 9, 2025 | 135.49 | 135.72 | 135.49 | 135.72 | 135.72 | 0.05% | 2,938 |
| Sep 8, 2025 | 135.51 | 135.76 | 135.37 | 135.65 | 135.65 | 0.59% | 1,272 |
| Sep 5, 2025 | 135.68 | 136.20 | 134.55 | 134.86 | 134.86 | -0.90% | 6,849 |
| Sep 4, 2025 | 135.74 | 136.09 | 135.64 | 136.09 | 136.09 | 0.90% | 2,493 |
| Sep 3, 2025 | 135.28 | 135.30 | 134.87 | 134.87 | 134.87 | 0.75% | 2,213 |
| Sep 2, 2025 | 135.08 | 135.34 | 133.86 | 133.86 | 133.86 | -1.03% | 3,717 |
| Sep 1, 2025 | 134.85 | 135.25 | 134.85 | 135.25 | 135.25 | 0.19% | 8 |
| Aug 29, 2025 | 136.25 | 136.25 | 135.00 | 135.00 | 135.00 | -0.61% | 664 |
| Aug 28, 2025 | 135.98 | 136.13 | 135.65 | 135.83 | 135.83 | -0.43% | 2,016 |
| Aug 27, 2025 | 136.43 | 136.43 | 136.22 | 136.41 | 136.41 | 1.03% | 1,313 |
| Aug 26, 2025 | 135.21 | 135.21 | 135.02 | 135.02 | 135.02 | -0.10% | 960 |
| Aug 25, 2025 | 134.71 | 135.17 | 134.71 | 135.15 | 135.15 | 0.16% | 13,300 |
| Aug 22, 2025 | 134.41 | 135.19 | 134.41 | 134.93 | 134.93 | 0.57% | 6,295 |
| Aug 21, 2025 | 133.67 | 134.16 | 133.53 | 134.16 | 134.16 | 0.45% | 9,101 |
| Aug 20, 2025 | 134.31 | 134.31 | 133.36 | 133.56 | 133.56 | -0.74% | 3,696 |
| Aug 19, 2025 | 134.72 | 134.72 | 134.56 | 134.56 | 134.56 | -0.19% | 6 |
| Aug 18, 2025 | 134.61 | 134.95 | 134.51 | 134.82 | 134.82 | 0.24% | 144 |
| Aug 15, 2025 | 135.50 | 135.50 | 134.50 | 134.50 | 134.50 | -0.48% | 3,991 |
| Aug 14, 2025 | 135.19 | 135.29 | 134.56 | 135.15 | 135.15 | 0.49% | 7,003 |
| Aug 13, 2025 | 135.19 | 135.19 | 134.49 | 134.49 | 134.49 | 0.21% | 831 |
| Aug 12, 2025 | 134.25 | 134.62 | 134.04 | 134.21 | 134.21 | -0.21% | 12,214 |
| Aug 11, 2025 | 134.14 | 134.58 | 134.14 | 134.49 | 134.49 | 0.67% | 3,778 |
| Aug 8, 2025 | 133.44 | 133.67 | 133.44 | 133.60 | 133.60 | 0.27% | 1,102 |
| Aug 7, 2025 | 133.15 | 134.14 | 133.15 | 133.24 | 133.24 | 0.10% | 3,472 |
| Aug 6, 2025 | 132.86 | 133.54 | 132.59 | 133.11 | 133.11 | 0.19% | 5,456 |
| Aug 5, 2025 | 134.19 | 134.19 | 132.86 | 132.86 | 132.86 | -0.29% | 1,900 |
| Aug 4, 2025 | 132.09 | 133.24 | 132.09 | 133.24 | 133.24 | 0.97% | 1,692 |
| Aug 1, 2025 | 134.91 | 134.91 | 131.46 | 131.96 | 131.96 | -3.19% | 7,356 |
| Jul 31, 2025 | 137.15 | 137.32 | 136.31 | 136.31 | 136.31 | 0.58% | 7,063 |
| Jul 30, 2025 | 134.66 | 135.86 | 134.66 | 135.53 | 135.53 | 0.53% | 14,042 |
| Jul 29, 2025 | 135.26 | 135.66 | 134.81 | 134.81 | 134.81 | 0.44% | 7,347 |
| Jul 28, 2025 | 133.69 | 134.22 | 133.69 | 134.22 | 134.22 | 1.15% | 808 |
| Jul 25, 2025 | 132.36 | 132.70 | 132.36 | 132.70 | 132.70 | 0.39% | 2,515 |
| Jul 24, 2025 | 132.36 | 132.36 | 132.18 | 132.18 | 132.18 | 0.36% | 3,585 |
| Jul 23, 2025 | 131.99 | 132.03 | 131.71 | 131.71 | 131.71 | 0.48% | 1,820 |
| Jul 22, 2025 | 131.72 | 131.72 | 131.08 | 131.08 | 131.08 | -0.73% | 1,399 |
| Jul 21, 2025 | 132.37 | 132.45 | 132.01 | 132.05 | 132.05 | 0.08% | 45 |
| Jul 18, 2025 | 132.22 | 132.23 | 131.94 | 131.94 | 131.94 | 1.31% | 3,721 |
| Jul 17, 2025 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | - | 2,240 |
| Jul 16, 2025 | 130.73 | 131.82 | 130.23 | 130.23 | 130.23 | -1.19% | 2,240 |
| Jul 15, 2025 | 131.50 | 131.80 | 131.48 | 131.80 | 131.80 | 0.74% | 63 |
| Jul 14, 2025 | 130.23 | 130.83 | 130.23 | 130.83 | 130.83 | 0.50% | 5 |
| Jul 11, 2025 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | - | 827 |
| Jul 10, 2025 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | - | 827 |
| Jul 9, 2025 | 130.57 | 130.57 | 130.07 | 130.18 | 130.18 | 0.32% | 827 |
| Jul 8, 2025 | 129.63 | 129.88 | 129.63 | 129.76 | 129.76 | -0.09% | 10 |