Vanguard FTSE North America UCITS ETF (ETR:VNRA)
Germany · Delayed Price · Currency is EUR 146.38
+1.28 (0.88%)
Oct 24, 2025, 4:04 PM CET
ETR:VNRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 145.80 | 146.42 | 145.58 | 146.42 | 146.42 | 0.91% | 8,441 |
| Oct 23, 2025 | 145.04 | 145.16 | 144.54 | 145.10 | 145.10 | 0.50% | 2,079 |
| Oct 22, 2025 | 145.42 | 145.76 | 144.38 | 144.38 | 144.38 | -0.63% | 4,669 |
| Oct 21, 2025 | 144.82 | 145.58 | 144.82 | 145.30 | 145.30 | 0.50% | 4,592 |
| Oct 20, 2025 | 143.80 | 144.58 | 143.42 | 144.58 | 144.58 | 1.89% | 6,945 |
| Oct 17, 2025 | 140.44 | 142.72 | 140.32 | 141.90 | 141.90 | -1.20% | 20,392 |
| Oct 16, 2025 | 143.94 | 144.20 | 143.62 | 143.62 | 143.62 | -0.31% | 6,028 |
| Oct 15, 2025 | 143.78 | 144.92 | 143.62 | 144.06 | 144.06 | 0.46% | 5,744 |
| Oct 14, 2025 | 142.98 | 143.40 | 142.20 | 143.40 | 143.40 | -0.49% | 4,812 |
| Oct 13, 2025 | 143.28 | 144.10 | 143.06 | 144.10 | 144.10 | 0.87% | 17,918 |
| Oct 10, 2025 | 145.88 | 146.36 | 142.86 | 142.86 | 142.86 | -2.00% | 2,453 |
| Oct 9, 2025 | 145.70 | 145.90 | 145.50 | 145.78 | 145.78 | 0.18% | 2,735 |
| Oct 8, 2025 | 144.84 | 145.52 | 144.70 | 145.52 | 145.52 | 1.01% | 16,446 |
| Oct 7, 2025 | 144.34 | 145.00 | 144.06 | 144.06 | 144.06 | -0.10% | 6,969 |
| Oct 6, 2025 | 144.28 | 144.90 | 143.96 | 144.20 | 144.20 | 0.25% | 32,890 |
| Oct 3, 2025 | 143.92 | 143.96 | 143.42 | 143.84 | 143.84 | 0.31% | 2,605 |
| Oct 2, 2025 | 143.24 | 143.62 | 143.10 | 143.40 | 143.40 | 0.32% | 7,054 |
| Oct 1, 2025 | 141.26 | 142.94 | 141.18 | 142.94 | 142.94 | 0.66% | 7,730 |
| Sep 30, 2025 | 142.04 | 142.60 | 141.80 | 142.00 | 142.00 | -0.18% | 20,452 |
| Sep 29, 2025 | 142.52 | 142.86 | 142.18 | 142.26 | 142.26 | 0.30% | 8,476 |
| Sep 26, 2025 | 141.90 | 142.44 | 141.72 | 141.84 | 141.84 | -0.06% | 7,277 |
| Sep 25, 2025 | 141.58 | 141.92 | 141.08 | 141.92 | 141.92 | -0.03% | 12,352 |
| Sep 24, 2025 | 141.76 | 142.44 | 141.46 | 141.96 | 141.96 | -0.17% | 24,927 |
| Sep 23, 2025 | 142.36 | 142.38 | 142.12 | 142.20 | 142.20 | 0.07% | 7,289 |
| Sep 22, 2025 | 142.04 | 142.24 | 141.36 | 142.10 | 142.10 | 0.30% | 12,230 |
| Sep 19, 2025 | 141.20 | 142.00 | 141.20 | 141.68 | 141.68 | 0.18% | 10,773 |
| Sep 18, 2025 | 140.84 | 141.42 | 140.78 | 141.42 | 141.42 | 1.30% | 2,677 |
| 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 |