Vanguard FTSE North America UCITS ETF (ETR:VNRA)
Germany · Delayed Price · Currency is EUR 136.46
-1.14 (-0.83%)
Aug 20, 2025, 3:53 PM CET
ETR:VNRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 132.60 | 133.50 | 132.50 | 133.10 | 133.10 | 0.24% | 12,319 |
| Jul 8, 2025 | 132.58 | 132.94 | 132.56 | 132.78 | 132.78 | -0.03% | 14,437 |
| Jul 7, 2025 | 132.80 | 133.44 | 132.70 | 132.82 | 132.82 | 0.39% | 8,169 |
| Jul 4, 2025 | 132.62 | 132.62 | 132.22 | 132.30 | 132.30 | -0.72% | 5,552 |
| Jul 3, 2025 | 131.96 | 133.26 | 131.88 | 133.26 | 133.26 | 1.17% | 3,524 |
| Jul 2, 2025 | 131.92 | 131.92 | 131.36 | 131.72 | 131.72 | 0.27% | 44,756 |
| Jul 1, 2025 | 131.60 | 131.60 | 130.88 | 131.36 | 131.36 | -0.21% | 8,894 |
| Jun 30, 2025 | 131.86 | 132.12 | 131.58 | 131.64 | 131.64 | -0.06% | 17,885 |
| Jun 27, 2025 | 131.28 | 131.72 | 131.04 | 131.72 | 131.72 | 0.72% | 9,318 |
| Jun 26, 2025 | 130.50 | 130.90 | 130.14 | 130.78 | 130.78 | -0.05% | 18,658 |
| Jun 25, 2025 | 131.24 | 131.46 | 130.84 | 130.84 | 130.84 | 0.08% | 1,121 |
| Jun 24, 2025 | 130.96 | 130.96 | 130.48 | 130.74 | 130.74 | 0.94% | 10,838 |
| Jun 23, 2025 | 129.44 | 130.36 | 129.44 | 129.52 | 129.52 | -0.17% | 4,798 |
| Jun 20, 2025 | 129.50 | 130.42 | 129.36 | 129.74 | 129.74 | 0.46% | 12,714 |
| Jun 19, 2025 | 130.08 | 130.08 | 129.14 | 129.14 | 129.14 | -0.86% | 6,974 |
| Jun 18, 2025 | 130.10 | 130.56 | 129.98 | 130.26 | 130.26 | -0.05% | 3,292 |
| Jun 17, 2025 | 129.86 | 130.32 | 129.50 | 130.32 | 130.32 | 0.02% | 15,590 |
| Jun 16, 2025 | 129.70 | 130.36 | 129.48 | 130.30 | 130.30 | 0.35% | 14,628 |
| Jun 13, 2025 | 129.00 | 130.34 | 128.90 | 129.84 | 129.84 | -0.28% | 16,426 |
| Jun 12, 2025 | 130.46 | 130.48 | 129.00 | 130.20 | 130.20 | -1.05% | 18,778 |