Vanguard FTSE North America UCITS ETF (LON:VNRA)
London · Delayed Price · Currency is GBP · Price in USD 159.40
-1.28 (-0.80%)
Aug 20, 2025, 4:35 PM BST
LON:VNRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 159.80 | 160.02 | 159.02 | 159.40 | 159.40 | -0.80% | 18,876 |
| Aug 19, 2025 | 160.86 | 161.09 | 160.50 | 160.68 | 160.68 | -0.12% | 6,084 |
| Aug 18, 2025 | 160.86 | 161.16 | 160.82 | 160.88 | 160.88 | -0.21% | 6,484 |
| Aug 15, 2025 | 161.88 | 161.88 | 161.22 | 161.22 | 161.22 | 0.11% | 10,823 |
| Aug 14, 2025 | 161.39 | 161.50 | 160.76 | 161.04 | 161.04 | -0.10% | 18,224 |
| Aug 13, 2025 | 161.26 | 161.76 | 161.02 | 161.20 | 161.20 | 0.45% | 13,352 |
| Aug 12, 2025 | 159.44 | 160.64 | 159.12 | 160.48 | 160.48 | 0.54% | 27,195 |
| Aug 11, 2025 | 159.98 | 160.00 | 159.52 | 159.62 | 159.62 | 0.20% | 9,569 |
| Aug 8, 2025 | 158.84 | 159.50 | 158.80 | 159.30 | 159.30 | 0.48% | 21,548 |
| Aug 7, 2025 | 159.84 | 159.84 | 158.34 | 158.54 | 158.54 | - | 14,860 |
| Aug 6, 2025 | 158.04 | 158.74 | 157.60 | 158.54 | 158.54 | 0.79% | 36,660 |
| Aug 5, 2025 | 158.56 | 158.56 | 157.30 | 157.30 | 157.30 | -0.23% | 15,405 |
| Aug 4, 2025 | 156.38 | 157.72 | 156.38 | 157.66 | 157.66 | 1.26% | 12,890 |
| Aug 1, 2025 | 157.92 | 157.92 | 155.24 | 155.70 | 155.70 | -2.38% | 8,228 |
| Jul 31, 2025 | 160.40 | 160.42 | 159.50 | 159.50 | 159.50 | 0.26% | 19,730 |
| Jul 30, 2025 | 159.28 | 159.39 | 159.06 | 159.08 | 159.08 | 0.04% | 12,485 |
| Jul 29, 2025 | 159.88 | 159.90 | 159.02 | 159.02 | 159.02 | -0.35% | 6,787 |
| Jul 28, 2025 | 160.24 | 160.24 | 159.41 | 159.58 | 159.58 | 0.20% | 9,221 |
| Jul 25, 2025 | 159.06 | 159.32 | 158.92 | 159.26 | 159.26 | 0.10% | 13,254 |
| Jul 24, 2025 | 158.82 | 159.20 | 158.78 | 159.10 | 159.10 | 0.66% | 14,119 |
| Jul 23, 2025 | 158.00 | 158.34 | 157.91 | 158.06 | 158.06 | 0.42% | 5,308 |
| Jul 22, 2025 | 157.46 | 157.60 | 157.02 | 157.40 | 157.40 | -0.53% | 7,186 |
| Jul 21, 2025 | 157.60 | 158.24 | 157.60 | 158.24 | 158.24 | 0.57% | 3,327 |
| Jul 18, 2025 | 157.76 | 157.76 | 157.08 | 157.34 | 157.34 | 0.18% | 7,101 |
| Jul 17, 2025 | 156.58 | 157.16 | 156.32 | 157.06 | 157.06 | 1.26% | 14,085 |
| Jul 16, 2025 | 155.34 | 156.08 | 155.10 | 155.10 | 155.10 | -0.84% | 20,741 |
| Jul 15, 2025 | 156.96 | 157.14 | 156.17 | 156.42 | 156.42 | 0.04% | 19,251 |
| Jul 14, 2025 | 155.28 | 156.36 | 155.28 | 156.36 | 156.36 | 0.12% | 4,623 |
| Jul 11, 2025 | 156.30 | 156.34 | 155.74 | 156.18 | 156.18 | -0.29% | 15,713 |
| Jul 10, 2025 | 155.96 | 156.70 | 155.96 | 156.64 | 156.64 | 0.50% | 19,643 |
| Jul 9, 2025 | 155.38 | 156.38 | 155.38 | 155.86 | 155.86 | 0.30% | 18,245 |
| Jul 8, 2025 | 155.80 | 155.86 | 155.30 | 155.40 | 155.40 | -0.31% | 24,414 |
| Jul 7, 2025 | 156.06 | 156.50 | 155.38 | 155.88 | 155.88 | 0.04% | 11,886 |
| Jul 4, 2025 | 156.18 | 156.18 | 155.68 | 155.82 | 155.82 | -0.60% | 6,887 |
| Jul 3, 2025 | 155.78 | 156.89 | 155.52 | 156.76 | 156.76 | 1.02% | 12,575 |
| Jul 2, 2025 | 155.10 | 155.24 | 154.52 | 155.18 | 155.18 | 0.30% | 92,041 |
| Jul 1, 2025 | 154.86 | 154.94 | 154.40 | 154.72 | 154.72 | 0.03% | 22,107 |
| Jun 30, 2025 | 154.70 | 155.34 | 154.50 | 154.68 | 154.68 | 0.21% | 17,544 |
| Jun 27, 2025 | 153.90 | 154.36 | 153.76 | 154.36 | 154.36 | 0.89% | 15,928 |
| Jun 26, 2025 | 152.76 | 153.16 | 152.64 | 153.00 | 153.00 | 0.58% | 13,844 |
| Jun 25, 2025 | 152.20 | 152.56 | 152.12 | 152.12 | 152.12 | 0.09% | 7,708 |
| Jun 24, 2025 | 152.00 | 152.16 | 151.38 | 151.98 | 151.98 | 1.55% | 32,389 |
| Jun 23, 2025 | 148.96 | 149.85 | 148.86 | 149.66 | 149.66 | 0.12% | 33,133 |
| Jun 20, 2025 | 149.40 | 150.34 | 148.94 | 149.48 | 149.48 | 0.88% | 17,598 |
| Jun 19, 2025 | 149.06 | 149.06 | 148.02 | 148.18 | 148.18 | -1.32% | 4,290 |
| Jun 18, 2025 | 149.90 | 150.38 | 149.54 | 150.16 | 150.16 | -0.03% | 10,131 |
| Jun 17, 2025 | 150.06 | 150.50 | 149.74 | 150.20 | 150.20 | -0.46% | 30,396 |
| Jun 16, 2025 | 149.84 | 151.14 | 149.84 | 150.90 | 150.90 | 0.41% | 5,569 |
| Jun 13, 2025 | 149.10 | 150.48 | 148.84 | 150.28 | 150.28 | -0.29% | 38,781 |
| Jun 12, 2025 | 151.02 | 151.02 | 149.50 | 150.72 | 150.72 | -0.26% | 32,301 |