Vanguard FTSE North America UCITS ETF (ETR:VNRA)
Germany · Delayed Price · Currency is EUR 140.88
+1.28 (0.92%)
Sep 18, 2025, 10:33 AM CET
ETR:VNRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 139.76 | 139.86 | 139.50 | 139.60 | 139.60 | -0.07% | 3,429 |
| Sep 16, 2025 | 140.72 | 140.72 | 139.70 | 139.70 | 139.70 | -0.74% | 5,236 |
| Sep 15, 2025 | 140.80 | 140.90 | 140.36 | 140.74 | 140.74 | 0.01% | 15,423 |
| Sep 12, 2025 | 140.48 | 140.84 | 140.34 | 140.72 | 140.72 | 0.11% | 6,384 |
| Sep 11, 2025 | 140.16 | 140.56 | 139.76 | 140.56 | 140.56 | 0.67% | 14,706 |
| Sep 10, 2025 | 139.96 | 140.14 | 139.62 | 139.62 | 139.62 | 0.56% | 3,414 |
| Sep 9, 2025 | 138.58 | 138.86 | 138.46 | 138.84 | 138.84 | 0.12% | 8,982 |
| Sep 8, 2025 | 138.68 | 138.84 | 138.38 | 138.68 | 138.68 | 0.55% | 9,576 |
| Sep 5, 2025 | 139.80 | 139.80 | 137.50 | 137.92 | 137.92 | -0.85% | 8,703 |
| Sep 4, 2025 | 138.60 | 139.16 | 138.60 | 139.10 | 139.10 | 0.84% | 8,625 |
| Sep 3, 2025 | 138.24 | 138.56 | 137.94 | 137.94 | 137.94 | 0.85% | 4,343 |
| Sep 2, 2025 | 138.18 | 138.34 | 136.78 | 136.78 | 136.78 | -1.13% | 11,412 |
| Sep 1, 2025 | 137.92 | 138.34 | 137.92 | 138.34 | 138.34 | 0.23% | 2,203 |
| Aug 29, 2025 | 139.32 | 139.32 | 137.92 | 138.02 | 138.02 | -0.71% | 10,167 |
| Aug 28, 2025 | 139.30 | 139.44 | 138.68 | 139.00 | 139.00 | -0.34% | 6,024 |
| Aug 27, 2025 | 139.14 | 139.76 | 139.14 | 139.48 | 139.48 | 1.01% | 12,415 |
| Aug 26, 2025 | 138.24 | 138.28 | 137.84 | 138.08 | 138.08 | -0.09% | 7,307 |
| Aug 25, 2025 | 137.78 | 138.22 | 137.76 | 138.20 | 138.20 | 0.03% | 25,368 |
| Aug 22, 2025 | 137.12 | 138.16 | 137.12 | 138.16 | 138.16 | 0.58% | 12,143 |
| Aug 21, 2025 | 137.44 | 137.44 | 136.52 | 137.36 | 137.36 | 0.53% | 15,669 |
| Aug 20, 2025 | 137.30 | 137.38 | 135.84 | 136.64 | 136.64 | -0.70% | 11,348 |
| Aug 19, 2025 | 137.78 | 137.86 | 137.60 | 137.60 | 137.60 | -0.16% | 1,126 |
| Aug 18, 2025 | 137.74 | 138.10 | 137.68 | 137.82 | 137.82 | 0.16% | 1,435 |
| Aug 15, 2025 | 138.72 | 138.72 | 137.56 | 137.60 | 137.60 | -0.49% | 1,928 |
| Aug 14, 2025 | 137.98 | 138.38 | 137.60 | 138.28 | 138.28 | 0.60% | 11,753 |
| Aug 13, 2025 | 137.70 | 138.20 | 137.42 | 137.46 | 137.46 | 0.07% | 3,843 |
| Aug 12, 2025 | 137.30 | 137.76 | 137.06 | 137.36 | 137.36 | -0.15% | 13,657 |
| Aug 11, 2025 | 137.22 | 137.62 | 136.96 | 137.56 | 137.56 | 0.78% | 8,172 |
| Aug 8, 2025 | 136.30 | 136.82 | 136.30 | 136.50 | 136.50 | 0.23% | 4,599 |
| Aug 7, 2025 | 136.22 | 137.10 | 136.18 | 136.18 | 136.18 | - | 10,087 |
| Aug 6, 2025 | 136.50 | 136.70 | 135.62 | 136.18 | 136.18 | 0.32% | 13,331 |
| Aug 5, 2025 | 137.22 | 137.38 | 135.74 | 135.74 | 135.74 | -0.38% | 1,655 |
| Aug 4, 2025 | 135.14 | 136.26 | 135.14 | 136.26 | 136.26 | 1.07% | 10,482 |
| Aug 1, 2025 | 138.08 | 138.08 | 134.26 | 134.82 | 134.82 | -3.33% | 4,729 |
| Jul 31, 2025 | 139.98 | 140.36 | 139.46 | 139.46 | 139.46 | 0.58% | 8,287 |
| Jul 30, 2025 | 137.80 | 138.92 | 137.64 | 138.66 | 138.66 | 0.58% | 10,014 |
| Jul 29, 2025 | 138.34 | 138.66 | 137.86 | 137.86 | 137.86 | 0.39% | 7,138 |
| Jul 28, 2025 | 136.74 | 137.32 | 136.66 | 137.32 | 137.32 | 1.18% | 4,596 |
| Jul 25, 2025 | 135.36 | 135.76 | 135.22 | 135.72 | 135.72 | 0.43% | 7,329 |
| Jul 24, 2025 | 135.06 | 135.44 | 134.80 | 135.14 | 135.14 | 0.25% | 13,139 |
| Jul 23, 2025 | 134.66 | 134.92 | 134.48 | 134.80 | 134.80 | 0.58% | 1,737 |
| Jul 22, 2025 | 134.72 | 134.82 | 134.02 | 134.02 | 134.02 | -0.80% | 3,474 |
| Jul 21, 2025 | 135.36 | 135.48 | 135.04 | 135.10 | 135.10 | 0.09% | 5,846 |
| Jul 18, 2025 | 135.68 | 135.68 | 134.90 | 134.98 | 134.98 | -0.38% | 8,652 |
| Jul 17, 2025 | 135.06 | 135.50 | 134.82 | 135.50 | 135.50 | 2.34% | 3,178 |
| Jul 16, 2025 | 133.68 | 134.80 | 132.40 | 132.40 | 132.40 | -1.77% | 8,520 |
| Jul 15, 2025 | 134.50 | 134.86 | 134.28 | 134.78 | 134.78 | 0.78% | 6,659 |
| Jul 14, 2025 | 133.14 | 133.80 | 133.00 | 133.74 | 133.74 | 0.18% | 12,897 |
| Jul 11, 2025 | 133.82 | 133.82 | 133.06 | 133.50 | 133.50 | -0.51% | 17,261 |
| Jul 10, 2025 | 132.96 | 134.18 | 132.90 | 134.18 | 134.18 | 0.81% | 9,969 |