Vanguard FTSE North America UCITS ETF (LON:VNRA)
London · Delayed Price · Currency is GBP · Price in USD 172.48
+0.78 (0.45%)
Oct 28, 2025, 3:07 PM BST
LON:VNRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 171.96 | 172.52 | 171.96 | 172.50 | 172.50 | 0.47% | 21,907 |
| Oct 27, 2025 | 171.52 | 171.70 | 171.40 | 171.70 | 171.70 | 0.82% | 7,336 |
| Oct 24, 2025 | 169.34 | 170.40 | 169.16 | 170.30 | 170.30 | 1.09% | 6,942 |
| Oct 23, 2025 | 168.08 | 168.46 | 167.68 | 168.46 | 168.46 | 0.42% | 6,677 |
| Oct 22, 2025 | 168.98 | 168.98 | 167.76 | 167.76 | 167.76 | -0.60% | 9,674 |
| Oct 21, 2025 | 168.56 | 168.78 | 168.46 | 168.78 | 168.78 | 0.11% | 12,629 |
| Oct 20, 2025 | 167.56 | 168.60 | 167.30 | 168.60 | 168.60 | 1.77% | 5,426 |
| Oct 17, 2025 | 164.78 | 166.62 | 163.76 | 165.66 | 165.66 | -1.19% | 33,535 |
| Oct 16, 2025 | 167.68 | 168.08 | 167.46 | 167.66 | 167.66 | -0.05% | 13,972 |
| Oct 15, 2025 | 167.56 | 168.43 | 167.56 | 167.74 | 167.74 | 1.00% | 12,788 |
| Oct 14, 2025 | 165.48 | 166.08 | 164.46 | 166.08 | 166.08 | -0.40% | 6,428 |
| Oct 13, 2025 | 166.50 | 166.84 | 165.84 | 166.74 | 166.74 | 0.17% | 24,879 |
| Oct 10, 2025 | 168.72 | 169.10 | 166.40 | 166.46 | 166.46 | -1.19% | 15,305 |
| Oct 9, 2025 | 169.26 | 169.30 | 168.46 | 168.46 | 168.46 | -0.33% | 12,486 |
| Oct 8, 2025 | 168.24 | 169.05 | 168.22 | 169.02 | 169.02 | 0.49% | 57,221 |
| Oct 7, 2025 | 168.64 | 169.14 | 168.10 | 168.20 | 168.20 | -0.34% | 13,912 |
| Oct 6, 2025 | 168.86 | 169.00 | 168.56 | 168.77 | 168.77 | -0.08% | 43,127 |
| Oct 3, 2025 | 168.70 | 168.98 | 168.50 | 168.90 | 168.90 | 0.70% | 19,427 |
| Oct 2, 2025 | 168.28 | 168.42 | 167.72 | 167.72 | 167.72 | 0.07% | 23,533 |
| Oct 1, 2025 | 166.16 | 167.60 | 166.16 | 167.60 | 167.60 | 0.58% | 22,077 |
| Sep 30, 2025 | 166.84 | 166.94 | 166.58 | 166.64 | 166.64 | -0.18% | 173,375 |
| Sep 29, 2025 | 167.08 | 167.40 | 166.94 | 166.94 | 166.94 | 0.58% | 11,973 |
| Sep 26, 2025 | 165.58 | 166.42 | 165.52 | 165.98 | 165.98 | 0.17% | 23,268 |
| Sep 25, 2025 | 166.36 | 166.36 | 165.06 | 165.70 | 165.70 | -0.58% | 66,955 |
| Sep 24, 2025 | 167.18 | 167.22 | 166.66 | 166.66 | 166.66 | -0.58% | 36,257 |
| Sep 23, 2025 | 167.76 | 167.94 | 167.64 | 167.64 | 167.64 | 0.19% | 15,309 |
| Sep 22, 2025 | 166.48 | 167.36 | 166.46 | 167.32 | 167.32 | 0.61% | 16,305 |
| Sep 19, 2025 | 166.12 | 166.76 | 166.10 | 166.30 | 166.30 | -0.18% | 24,451 |
| Sep 18, 2025 | 166.34 | 166.82 | 165.96 | 166.60 | 166.60 | 0.71% | 15,768 |
| Sep 17, 2025 | 165.56 | 165.56 | 165.29 | 165.42 | 165.42 | 0.01% | 8,163 |
| Sep 16, 2025 | 165.92 | 166.09 | 165.40 | 165.40 | 165.40 | -0.11% | 10,732 |
| Sep 15, 2025 | 165.02 | 165.71 | 164.90 | 165.58 | 165.58 | 0.40% | 23,054 |
| Sep 12, 2025 | 164.84 | 165.04 | 164.76 | 164.92 | 164.92 | -0.05% | 11,079 |
| Sep 11, 2025 | 163.86 | 165.00 | 163.86 | 165.00 | 165.00 | 0.79% | 22,403 |
| Sep 10, 2025 | 163.60 | 164.18 | 163.58 | 163.70 | 163.70 | 0.59% | 16,010 |
| Sep 9, 2025 | 162.96 | 162.96 | 162.58 | 162.74 | 162.74 | -0.11% | 16,364 |
| Sep 8, 2025 | 162.64 | 162.93 | 162.62 | 162.92 | 162.92 | 0.58% | 13,405 |
| Sep 5, 2025 | 163.18 | 163.48 | 161.34 | 161.98 | 161.98 | - | 26,818 |
| Sep 4, 2025 | 161.60 | 162.00 | 161.54 | 161.98 | 161.98 | 0.55% | 16,379 |
| Sep 3, 2025 | 160.72 | 161.48 | 160.66 | 161.10 | 161.10 | 0.97% | 12,914 |
| Sep 2, 2025 | 161.62 | 161.62 | 159.54 | 159.56 | 159.56 | -1.45% | 17,549 |
| Sep 1, 2025 | 161.62 | 161.90 | 161.62 | 161.90 | 161.90 | 0.25% | 4,886 |
| Aug 29, 2025 | 162.52 | 162.52 | 161.34 | 161.50 | 161.50 | -0.44% | 15,005 |
| Aug 28, 2025 | 162.20 | 162.40 | 162.00 | 162.22 | 162.22 | 0.17% | 20,564 |
| Aug 27, 2025 | 161.74 | 162.03 | 161.48 | 161.94 | 161.94 | 0.65% | 12,643 |
| Aug 26, 2025 | 162.00 | 162.00 | 159.72 | 160.90 | 160.90 | -0.63% | 12,306 |
| Aug 22, 2025 | 158.86 | 161.92 | 158.86 | 161.92 | 161.92 | 1.47% | 25,051 |
| Aug 21, 2025 | 159.86 | 159.86 | 158.84 | 159.58 | 159.58 | 0.11% | 32,676 |
| Aug 20, 2025 | 159.80 | 160.02 | 159.02 | 159.40 | 159.40 | -0.80% | 18,946 |
| Aug 19, 2025 | 160.86 | 161.09 | 160.50 | 160.68 | 160.68 | -0.12% | 6,084 |