Skip to main content
logo
Vanguard FTSE North America UCITS ETF (ETR:VNRT)
Germany flag Germany · Delayed Price · Currency is EUR
165.32
-0.22 (-0.13%)
Sep 23, 2026, 5:36 PM CET

ETR:VNRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026166.00166.14165.32165.32--0.13%6,185
Sep 22, 2026165.32165.68165.30165.54165.540.72%9,768
Sep 21, 2026163.52164.42163.40164.36164.361.29%8,349
Sep 18, 2026162.96163.02162.22162.26162.26-0.02%6,960
Sep 17, 2026161.90162.32161.90162.30162.300.75%3,767
Sep 16, 2026161.18161.50161.18161.44161.090.44%3,351
Sep 15, 2026161.18161.52160.64160.74160.39-0.45%10,854
Sep 14, 2026161.04161.62160.92161.46161.11-0.09%3,405
Sep 11, 2026160.72161.60160.62161.60161.250.91%8,402
Sep 10, 2026160.94160.94160.00160.14159.79-0.29%5,813
Sep 9, 2026161.42161.42160.52160.60160.25-0.70%2,028
Sep 8, 2026162.06162.40161.66161.74161.39-0.19%12,855
Sep 7, 2026162.62162.62162.02162.04161.69-0.18%3,015
Sep 4, 2026163.06163.28162.28162.34161.99-0.49%6,496
Sep 3, 2026161.58163.14161.58163.14162.790.83%8,211
Sep 2, 2026161.24161.80160.76161.80161.450.26%859
Sep 1, 2026162.18162.18160.94161.38161.03-0.09%6,235
Aug 31, 2026162.48162.48161.52161.52161.17-1.21%368
Aug 28, 2026162.36163.60162.24163.50163.150.91%1,302
Aug 27, 2026161.66162.20161.56162.02161.670.62%7,256
Aug 26, 2026160.92161.40160.80161.02160.670.15%4,808
Aug 25, 2026161.06161.30160.72160.78160.430.17%327
Aug 24, 2026160.46160.68160.26160.50160.15-0.25%2,890
Aug 21, 2026160.10160.90160.10160.90160.550.12%4,056
Aug 20, 2026161.52161.52160.42160.70160.35-0.75%3,408
Aug 19, 2026162.20162.30161.88161.92161.57-0.34%3,293
Aug 18, 2026163.00163.04162.38162.48162.13-0.91%8,732
Aug 17, 2026164.42164.42163.84163.98163.63-0.15%5,289
Aug 14, 2026165.16165.16164.22164.22163.87-0.38%10,721
Aug 13, 2026164.48165.08164.36164.84164.480.57%3,862
Aug 12, 2026163.80164.18163.72163.90163.550.01%12,584
Aug 11, 2026164.04164.44163.88163.88163.53-0.10%2,883
Aug 10, 2026163.98164.12163.70164.04163.690.17%8,863
Aug 7, 2026163.36163.76163.04163.76163.410.34%4,030
Aug 6, 2026163.36163.56163.20163.20162.85-0.21%3,358
Aug 5, 2026164.06164.30163.44163.54163.190.36%7,704
Aug 4, 2026161.44162.96161.24162.96162.611.43%5,407
Aug 3, 2026159.40160.68159.38160.66160.311.88%6,057
Jul 31, 2026158.36159.10157.70157.70157.360.74%11,340
Jul 30, 2026156.80157.06156.40156.54156.20-1.04%8,872
Jul 29, 2026159.52159.72157.92158.18157.84-0.73%7,032
Jul 28, 2026158.82159.58158.78159.34159.000.47%14,810
Jul 27, 2026159.90160.24158.60158.60158.26-0.59%2,970
Jul 24, 2026158.76159.54158.76159.54159.200.62%1,842
Jul 23, 2026159.68160.02158.38158.56158.22-1.26%17,877
Jul 22, 2026159.94160.58159.88160.58160.230.20%13,157
Jul 21, 2026159.82160.26159.58160.26159.910.19%9,039
Jul 20, 2026159.12160.36159.12159.96159.610.40%12,670
Jul 17, 2026159.18159.82158.66159.32158.98-1.20%14,116
Jul 16, 2026161.02161.26160.52161.26160.910.04%8,395