Vanguard FTSE North America UCITS ETF (ETR:VNRT)
Germany · Delayed Price · Currency is EUR 140.22
+1.74 (1.26%)
Oct 20, 2025, 2:34 PM CET
ETR:VNRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 140.26 | 141.12 | 139.96 | 141.04 | 141.04 | 1.85% | 10,752 |
| Oct 17, 2025 | 137.18 | 139.30 | 136.66 | 138.48 | 138.48 | -1.18% | 19,338 |
| Oct 16, 2025 | 140.44 | 140.78 | 140.14 | 140.14 | 140.14 | -0.28% | 1,616 |
| Oct 15, 2025 | 140.28 | 141.40 | 140.12 | 140.54 | 140.54 | 0.46% | 3,326 |
| Oct 14, 2025 | 139.46 | 139.90 | 138.74 | 139.90 | 139.90 | -0.43% | 9,448 |
| Oct 13, 2025 | 139.82 | 140.50 | 139.54 | 140.50 | 140.50 | 0.82% | 24,421 |
| Oct 10, 2025 | 142.26 | 142.76 | 139.36 | 139.36 | 139.36 | -2.00% | 6,006 |
| Oct 9, 2025 | 142.10 | 142.30 | 141.96 | 142.20 | 142.20 | 0.15% | 6,165 |
| Oct 8, 2025 | 141.32 | 141.98 | 141.14 | 141.98 | 141.98 | 1.02% | 16,871 |
| Oct 7, 2025 | 140.84 | 141.46 | 140.54 | 140.54 | 140.54 | -0.10% | 8,126 |
| Oct 6, 2025 | 140.76 | 141.34 | 140.46 | 140.68 | 140.68 | 0.26% | 38,698 |
| Oct 3, 2025 | 140.42 | 140.42 | 139.90 | 140.32 | 140.32 | 0.30% | 3,285 |
| Oct 2, 2025 | 139.78 | 140.10 | 139.62 | 139.90 | 139.90 | 0.33% | 6,250 |
| Oct 1, 2025 | 137.82 | 139.44 | 137.74 | 139.44 | 139.44 | 0.68% | 14,318 |
| Sep 30, 2025 | 138.60 | 138.78 | 138.36 | 138.50 | 138.50 | -0.22% | 12,141 |
| Sep 29, 2025 | 139.02 | 139.38 | 138.80 | 138.80 | 138.80 | 0.30% | 5,137 |
| Sep 26, 2025 | 138.46 | 139.02 | 138.18 | 138.38 | 138.38 | -0.03% | 15,440 |
| Sep 25, 2025 | 138.08 | 138.42 | 137.60 | 138.42 | 138.42 | -0.06% | 12,219 |
| Sep 24, 2025 | 138.26 | 138.86 | 138.14 | 138.50 | 138.50 | -0.16% | 3,883 |
| Sep 23, 2025 | 138.84 | 138.90 | 138.66 | 138.72 | 138.72 | 0.07% | 7,129 |
| Sep 22, 2025 | 138.60 | 138.76 | 137.92 | 138.62 | 138.62 | 0.29% | 14,985 |
| Sep 19, 2025 | 137.72 | 138.48 | 137.62 | 138.22 | 138.22 | 0.20% | 12,083 |
| Sep 18, 2025 | 137.30 | 138.14 | 137.30 | 137.94 | 137.94 | 1.07% | 5,650 |
| Sep 17, 2025 | 136.62 | 136.78 | 136.42 | 136.48 | 136.15 | -0.09% | 2,539 |
| Sep 16, 2025 | 137.58 | 137.70 | 136.60 | 136.60 | 136.27 | -0.74% | 8,060 |
| Sep 15, 2025 | 137.70 | 137.84 | 137.26 | 137.62 | 137.29 | 0.01% | 30,070 |
| Sep 12, 2025 | 137.24 | 137.74 | 137.24 | 137.60 | 137.27 | 0.13% | 3,222 |
| Sep 11, 2025 | 137.02 | 137.42 | 136.68 | 137.42 | 137.09 | 0.67% | 15,341 |
| Sep 10, 2025 | 136.84 | 137.00 | 136.50 | 136.50 | 136.17 | 0.56% | 6,600 |
| Sep 9, 2025 | 135.50 | 135.76 | 135.44 | 135.74 | 135.42 | 0.10% | 3,616 |
| Sep 8, 2025 | 135.56 | 135.74 | 135.20 | 135.60 | 135.28 | 0.53% | 12,956 |
| Sep 5, 2025 | 136.70 | 136.70 | 134.52 | 134.88 | 134.56 | -0.84% | 8,985 |
| Sep 4, 2025 | 135.52 | 136.02 | 135.52 | 136.02 | 135.70 | 0.82% | 10,484 |
| Sep 3, 2025 | 135.16 | 135.46 | 134.92 | 134.92 | 134.60 | 0.88% | 4,728 |
| Sep 2, 2025 | 135.10 | 135.28 | 133.74 | 133.74 | 133.42 | -1.15% | 14,779 |
| Sep 1, 2025 | 134.92 | 135.30 | 134.84 | 135.30 | 134.97 | 0.25% | 1,959 |
| Aug 29, 2025 | 136.22 | 136.26 | 134.86 | 134.96 | 134.63 | -0.71% | 9,712 |
| Aug 28, 2025 | 136.16 | 136.50 | 135.54 | 135.92 | 135.59 | -0.37% | 10,885 |
| Aug 27, 2025 | 136.06 | 136.58 | 136.06 | 136.42 | 136.09 | 1.02% | 7,415 |
| Aug 26, 2025 | 135.20 | 135.22 | 134.82 | 135.04 | 134.71 | -0.10% | 5,169 |
| Aug 25, 2025 | 134.72 | 135.18 | 134.68 | 135.18 | 134.85 | 0.06% | 21,378 |
| Aug 22, 2025 | 134.14 | 135.10 | 134.08 | 135.10 | 134.77 | 0.58% | 16,665 |
| Aug 21, 2025 | 134.34 | 134.38 | 133.54 | 134.32 | 133.99 | 0.52% | 14,965 |
| Aug 20, 2025 | 134.28 | 134.34 | 132.84 | 133.62 | 133.30 | -0.76% | 10,178 |
| Aug 19, 2025 | 134.76 | 134.86 | 134.64 | 134.64 | 134.31 | -0.10% | 1,298 |
| Aug 18, 2025 | 134.74 | 135.04 | 134.54 | 134.78 | 134.45 | 0.16% | 6,054 |
| Aug 15, 2025 | 135.64 | 135.64 | 134.54 | 134.56 | 134.23 | -0.49% | 5,138 |
| Aug 14, 2025 | 134.90 | 135.26 | 134.58 | 135.22 | 134.89 | 0.60% | 19,536 |
| Aug 13, 2025 | 134.72 | 135.18 | 134.42 | 134.42 | 134.09 | 0.10% | 3,461 |
| Aug 12, 2025 | 134.26 | 134.72 | 133.88 | 134.28 | 133.96 | -0.16% | 15,802 |