Skip to main content
logo
Vanguard FTSE North America UCITS ETF (ETR:VNRT)
Germany flag Germany · Delayed Price · Currency is EUR
137.72
+0.12 (0.09%)
Sep 15, 2025, 4:19 PM CET

ETR:VNRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025137.24137.74137.24137.60137.600.13%3,222
Sep 11, 2025137.02137.42136.68137.42137.420.67%15,341
Sep 10, 2025136.84137.00136.50136.50136.500.56%6,600
Sep 9, 2025135.50135.76135.44135.74135.740.10%3,616
Sep 8, 2025135.56135.74135.20135.60135.600.53%12,956
Sep 5, 2025136.70136.70134.52134.88134.88-0.84%8,985
Sep 4, 2025135.52136.02135.52136.02136.020.82%10,484
Sep 3, 2025135.16135.46134.92134.92134.920.88%4,728
Sep 2, 2025135.10135.28133.74133.74133.74-1.15%14,779
Sep 1, 2025134.92135.30134.84135.30135.300.25%1,959
Aug 29, 2025136.22136.26134.86134.96134.96-0.71%9,712
Aug 28, 2025136.16136.50135.54135.92135.92-0.37%10,885
Aug 27, 2025136.06136.58136.06136.42136.421.02%7,415
Aug 26, 2025135.20135.22134.82135.04135.04-0.10%5,169
Aug 25, 2025134.72135.18134.68135.18135.180.06%21,378
Aug 22, 2025134.14135.10134.08135.10135.100.58%16,665
Aug 21, 2025134.34134.38133.54134.32134.320.52%14,965
Aug 20, 2025134.28134.34132.84133.62133.62-0.76%10,178
Aug 19, 2025134.76134.86134.64134.64134.64-0.10%1,298
Aug 18, 2025134.74135.04134.54134.78134.780.16%6,054
Aug 15, 2025135.64135.64134.54134.56134.56-0.49%5,138
Aug 14, 2025134.90135.26134.58135.22135.220.60%19,536
Aug 13, 2025134.72135.18134.42134.42134.420.10%3,461
Aug 12, 2025134.26134.72133.88134.28134.28-0.16%15,802
Aug 11, 2025134.14134.66133.96134.50134.500.73%8,751
Aug 8, 2025133.28133.68133.28133.52133.520.26%20,359
Aug 7, 2025133.22134.12133.18133.18133.18-0.03%9,296
Aug 6, 2025133.50133.66132.44133.22133.220.33%14,034
Aug 5, 2025134.24134.34132.78132.78132.78-0.36%10,387
Aug 4, 2025132.10133.32132.10133.26133.261.08%9,058
Aug 1, 2025135.04135.04130.88131.84131.84-3.30%8,492
Jul 31, 2025136.90137.38136.22136.34136.340.53%24,515
Jul 30, 2025134.68135.84134.60135.62135.620.58%10,618
Jul 29, 2025135.26135.66134.82134.84134.840.42%15,803
Jul 28, 2025133.66134.28133.62134.28134.281.16%3,826
Jul 25, 2025132.36132.88132.30132.74132.740.44%7,199
Jul 24, 2025132.08132.32131.92132.16132.160.27%18,434
Jul 23, 2025131.68131.96131.60131.80131.800.55%4,192
Jul 22, 2025131.70131.86130.98131.08131.08-0.77%4,210
Jul 21, 2025132.38132.50132.08132.10132.100.08%3,375
Jul 18, 2025132.66132.66131.86132.00132.00-0.38%22,586
Jul 17, 2025132.16132.50131.86132.50132.502.30%3,699
Jul 16, 2025130.74131.88129.52129.52129.52-1.74%6,036
Jul 15, 2025131.52131.88131.30131.82131.820.81%7,528
Jul 14, 2025130.24130.76130.22130.76130.760.15%1,030
Jul 11, 2025130.84130.84130.12130.56130.56-0.50%13,384
Jul 10, 2025130.00131.22130.00131.22131.220.80%12,946
Jul 9, 2025129.62130.70129.58130.18130.180.28%17,770
Jul 8, 2025129.66130.12129.66129.82129.82-0.06%4,808
Jul 7, 2025129.86130.50129.80129.90129.900.40%7,046