Vanguard FTSE North America UCITS ETF (LON:VDNR)
London · Delayed Price · Currency is GBP · Price in USD 155.75
-1.25 (-0.80%)
Aug 20, 2025, 4:35 PM BST
LON:VDNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 156.31 | 156.54 | 154.94 | 155.19 | 155.19 | -1.15% | 9,571 |
| Aug 19, 2025 | 157.28 | 157.41 | 156.99 | 157.00 | 157.00 | -0.20% | 4,976 |
| Aug 18, 2025 | 157.50 | 157.53 | 157.25 | 157.32 | 157.32 | -0.13% | 4,878 |
| Aug 15, 2025 | 158.02 | 158.20 | 157.52 | 157.52 | 157.52 | 0.04% | 8,503 |
| Aug 14, 2025 | 157.79 | 158.00 | 157.29 | 157.45 | 157.45 | -0.08% | 5,746 |
| Aug 13, 2025 | 157.94 | 158.10 | 157.57 | 157.57 | 157.57 | 0.47% | 4,896 |
| Aug 12, 2025 | 155.95 | 156.84 | 155.74 | 156.84 | 156.84 | 0.49% | 20,160 |
| Aug 11, 2025 | 156.46 | 156.52 | 156.01 | 156.07 | 156.07 | 0.16% | 4,666 |
| Aug 8, 2025 | 155.40 | 155.97 | 155.40 | 155.82 | 155.82 | 0.58% | 23,555 |
| Aug 7, 2025 | 155.64 | 156.25 | 154.92 | 154.92 | 154.92 | - | 12,251 |
| Aug 6, 2025 | 154.66 | 154.92 | 154.20 | 154.92 | 154.92 | 0.68% | 10,984 |
| Aug 5, 2025 | 154.78 | 154.78 | 153.83 | 153.87 | 153.87 | -0.10% | 3,533 |
| Aug 4, 2025 | 152.94 | 154.18 | 152.93 | 154.03 | 154.03 | 1.18% | 1,365 |
| Aug 1, 2025 | 154.39 | 154.39 | 152.06 | 152.23 | 152.23 | -2.30% | 6,920 |
| Jul 31, 2025 | 156.81 | 156.85 | 155.82 | 155.82 | 155.82 | 0.17% | 13,675 |
| Jul 30, 2025 | 155.78 | 155.78 | 155.56 | 155.56 | 155.56 | 0.04% | 8,068 |
| Jul 29, 2025 | 156.15 | 156.40 | 155.50 | 155.50 | 155.50 | -0.31% | 8,329 |
| Jul 28, 2025 | 156.69 | 156.70 | 155.99 | 155.99 | 155.99 | 0.21% | 1,907 |
| Jul 25, 2025 | 155.59 | 155.66 | 155.35 | 155.66 | 155.66 | 0.01% | 4,415 |
| Jul 24, 2025 | 155.30 | 155.64 | 155.25 | 155.64 | 155.64 | 0.71% | 5,778 |
| Jul 23, 2025 | 154.63 | 154.76 | 154.54 | 154.54 | 154.54 | 0.47% | 3,763 |
| Jul 22, 2025 | 153.96 | 153.98 | 153.62 | 153.81 | 153.81 | -0.55% | 2,332 |
| Jul 21, 2025 | 154.17 | 154.66 | 154.10 | 154.66 | 154.66 | 0.55% | 152 |
| Jul 18, 2025 | 154.26 | 154.26 | 153.19 | 153.81 | 153.81 | 0.16% | 12,861 |
| Jul 17, 2025 | 153.02 | 153.56 | 152.80 | 153.56 | 153.56 | 0.91% | 2,524 |
| Jul 16, 2025 | 151.89 | 152.59 | 151.89 | 152.18 | 152.18 | -0.55% | 3,239 |
| Jul 15, 2025 | 153.57 | 153.83 | 153.02 | 153.02 | 153.02 | 0.09% | 11,955 |
| Jul 14, 2025 | 151.93 | 152.89 | 151.85 | 152.89 | 152.89 | 0.18% | 2,767 |
| Jul 11, 2025 | 152.88 | 152.88 | 152.22 | 152.62 | 152.62 | -0.37% | 3,847 |
| Jul 10, 2025 | 152.56 | 153.19 | 152.53 | 153.19 | 153.19 | 0.51% | 12,970 |
| Jul 9, 2025 | 152.04 | 153.00 | 151.97 | 152.41 | 152.41 | 0.34% | 19,068 |
| Jul 8, 2025 | 152.31 | 152.43 | 151.90 | 151.90 | 151.90 | -0.35% | 2,506 |
| Jul 7, 2025 | 152.44 | 152.97 | 152.43 | 152.44 | 152.44 | 0.04% | 3,397 |
| Jul 4, 2025 | 152.91 | 152.91 | 152.33 | 152.38 | 152.38 | -0.57% | 5,997 |
| Jul 3, 2025 | 152.29 | 153.33 | 152.09 | 153.26 | 153.26 | 1.03% | 9,274 |
| Jul 2, 2025 | 151.95 | 151.95 | 151.18 | 151.70 | 151.70 | 0.28% | 65,884 |
| Jul 1, 2025 | 151.56 | 151.56 | 151.09 | 151.28 | 151.28 | 0.09% | 14,832 |
| Jun 30, 2025 | 151.39 | 151.39 | 150.45 | 151.14 | 151.14 | 0.13% | 138,504 |
| Jun 27, 2025 | 150.47 | 150.95 | 150.33 | 150.95 | 150.95 | 0.90% | 9,520 |
| Jun 26, 2025 | 149.31 | 149.78 | 149.24 | 149.60 | 149.60 | 0.51% | 12,262 |
| Jun 25, 2025 | 148.92 | 149.05 | 148.84 | 148.84 | 148.84 | 0.15% | 520 |
| Jun 24, 2025 | 148.62 | 148.77 | 147.99 | 148.62 | 148.62 | 1.60% | 13,011 |
| Jun 23, 2025 | 145.91 | 146.28 | 145.70 | 146.28 | 146.28 | 0.17% | 2,750 |
| Jun 20, 2025 | 145.86 | 146.88 | 145.86 | 146.03 | 146.03 | 0.77% | 1,654 |
| Jun 19, 2025 | 146.57 | 146.57 | 144.92 | 144.92 | 144.92 | -1.55% | 880 |
| Jun 18, 2025 | 147.08 | 147.20 | 146.82 | 147.20 | 146.79 | -0.02% | 106 |
| Jun 17, 2025 | 147.23 | 147.38 | 147.21 | 147.23 | 146.82 | -0.53% | 920 |
| Jun 16, 2025 | 147.03 | 148.08 | 147.03 | 148.01 | 147.59 | 0.47% | 1,005 |
| Jun 13, 2025 | 146.12 | 147.32 | 146.12 | 147.32 | 146.91 | -0.30% | 6,035 |
| Jun 12, 2025 | 147.40 | 147.85 | 146.70 | 147.77 | 147.36 | -0.28% | 6,512 |