Vanguard FTSE North America UCITS ETF (ETR:VNRT)
Germany · Delayed Price · Currency is EUR 133.18
-1.46 (-1.08%)
Aug 20, 2025, 4:19 PM CET
ETR:VNRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 134.28 | 134.34 | 132.84 | 133.62 | 133.62 | -0.76% | 10,178 |
| Aug 19, 2025 | 134.76 | 134.86 | 134.64 | 134.64 | 134.64 | -0.10% | 1,298 |
| Aug 18, 2025 | 134.74 | 135.04 | 134.54 | 134.78 | 134.78 | 0.16% | 6,054 |
| Aug 15, 2025 | 135.64 | 135.64 | 134.54 | 134.56 | 134.56 | -0.49% | 5,138 |
| Aug 14, 2025 | 134.90 | 135.26 | 134.58 | 135.22 | 135.22 | 0.60% | 19,536 |
| Aug 13, 2025 | 134.72 | 135.18 | 134.42 | 134.42 | 134.42 | 0.10% | 3,461 |
| Aug 12, 2025 | 134.26 | 134.72 | 133.88 | 134.28 | 134.28 | -0.16% | 15,802 |
| Aug 11, 2025 | 134.14 | 134.66 | 133.96 | 134.50 | 134.50 | 0.73% | 8,751 |
| Aug 8, 2025 | 133.28 | 133.68 | 133.28 | 133.52 | 133.52 | 0.26% | 20,359 |
| Aug 7, 2025 | 133.22 | 134.12 | 133.18 | 133.18 | 133.18 | -0.03% | 9,296 |
| Aug 6, 2025 | 133.50 | 133.66 | 132.44 | 133.22 | 133.22 | 0.33% | 14,034 |
| Aug 5, 2025 | 134.24 | 134.34 | 132.78 | 132.78 | 132.78 | -0.36% | 10,387 |
| Aug 4, 2025 | 132.10 | 133.32 | 132.10 | 133.26 | 133.26 | 1.08% | 9,058 |
| Aug 1, 2025 | 135.04 | 135.04 | 130.88 | 131.84 | 131.84 | -3.30% | 8,492 |
| Jul 31, 2025 | 136.90 | 137.38 | 136.22 | 136.34 | 136.34 | 0.53% | 24,515 |
| Jul 30, 2025 | 134.68 | 135.84 | 134.60 | 135.62 | 135.62 | 0.58% | 10,618 |
| Jul 29, 2025 | 135.26 | 135.66 | 134.82 | 134.84 | 134.84 | 0.42% | 15,803 |
| Jul 28, 2025 | 133.66 | 134.28 | 133.62 | 134.28 | 134.28 | 1.16% | 3,826 |
| Jul 25, 2025 | 132.36 | 132.88 | 132.30 | 132.74 | 132.74 | 0.44% | 7,199 |
| Jul 24, 2025 | 132.08 | 132.32 | 131.92 | 132.16 | 132.16 | 0.27% | 18,434 |
| Jul 23, 2025 | 131.68 | 131.96 | 131.60 | 131.80 | 131.80 | 0.55% | 4,192 |
| Jul 22, 2025 | 131.70 | 131.86 | 130.98 | 131.08 | 131.08 | -0.77% | 4,210 |
| Jul 21, 2025 | 132.38 | 132.50 | 132.08 | 132.10 | 132.10 | 0.08% | 3,375 |
| Jul 18, 2025 | 132.66 | 132.66 | 131.86 | 132.00 | 132.00 | -0.38% | 22,586 |
| Jul 17, 2025 | 132.16 | 132.50 | 131.86 | 132.50 | 132.50 | 2.30% | 3,699 |
| Jul 16, 2025 | 130.74 | 131.88 | 129.52 | 129.52 | 129.52 | -1.74% | 6,036 |
| Jul 15, 2025 | 131.52 | 131.88 | 131.30 | 131.82 | 131.82 | 0.81% | 7,528 |
| Jul 14, 2025 | 130.24 | 130.76 | 130.22 | 130.76 | 130.76 | 0.15% | 1,030 |
| Jul 11, 2025 | 130.84 | 130.84 | 130.12 | 130.56 | 130.56 | -0.50% | 13,384 |
| Jul 10, 2025 | 130.00 | 131.22 | 130.00 | 131.22 | 131.22 | 0.80% | 12,946 |
| Jul 9, 2025 | 129.62 | 130.70 | 129.58 | 130.18 | 130.18 | 0.28% | 17,770 |
| Jul 8, 2025 | 129.66 | 130.12 | 129.66 | 129.82 | 129.82 | -0.06% | 4,808 |
| Jul 7, 2025 | 129.86 | 130.50 | 129.80 | 129.90 | 129.90 | 0.40% | 7,046 |
| Jul 4, 2025 | 129.70 | 129.70 | 129.30 | 129.38 | 129.38 | -0.74% | 10,507 |
| Jul 3, 2025 | 129.02 | 130.34 | 128.94 | 130.34 | 130.34 | 1.20% | 13,785 |
| Jul 2, 2025 | 129.00 | 129.00 | 128.48 | 128.80 | 128.80 | 0.28% | 26,427 |
| Jul 1, 2025 | 128.74 | 128.74 | 127.88 | 128.44 | 128.44 | -0.23% | 21,843 |
| Jun 30, 2025 | 128.92 | 129.24 | 128.68 | 128.74 | 128.74 | -0.06% | 8,920 |
| Jun 27, 2025 | 128.38 | 128.82 | 128.12 | 128.82 | 128.82 | 0.74% | 16,037 |
| Jun 26, 2025 | 127.56 | 128.02 | 127.26 | 127.88 | 127.88 | -0.06% | 18,325 |
| Jun 25, 2025 | 128.32 | 128.58 | 127.96 | 127.96 | 127.96 | 0.09% | 2,089 |
| Jun 24, 2025 | 128.12 | 128.14 | 127.66 | 127.84 | 127.84 | 0.92% | 7,941 |
| Jun 23, 2025 | 126.58 | 127.44 | 126.54 | 126.68 | 126.68 | -0.14% | 15,628 |
| Jun 20, 2025 | 126.68 | 127.72 | 126.42 | 126.86 | 126.86 | 0.46% | 5,602 |
| Jun 19, 2025 | 127.16 | 127.16 | 126.28 | 126.28 | 126.28 | -1.14% | 776 |
| Jun 18, 2025 | 127.56 | 128.16 | 127.50 | 127.74 | 127.38 | -0.03% | 10,498 |
| Jun 17, 2025 | 127.32 | 128.02 | 127.14 | 127.78 | 127.42 | - | 7,669 |
| Jun 16, 2025 | 127.18 | 127.94 | 127.02 | 127.78 | 127.42 | 0.38% | 7,766 |
| Jun 13, 2025 | 126.44 | 127.94 | 126.32 | 127.30 | 126.95 | -0.30% | 21,809 |
| Jun 12, 2025 | 127.90 | 127.96 | 126.32 | 127.68 | 127.32 | -1.02% | 13,471 |