Vanguard FTSE North America UCITS ETF (LON:VNRG)
London · Delayed Price · Currency is GBP 126.04
+0.46 (0.37%)
Oct 21, 2025, 4:35 PM BST
LON:VNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 125.88 | 126.32 | 125.78 | 126.04 | 126.04 | 0.37% | 11,320 |
| Oct 20, 2025 | 124.88 | 125.78 | 124.54 | 125.58 | 125.58 | 1.51% | 23,498 |
| Oct 17, 2025 | 122.48 | 124.44 | 121.92 | 123.71 | 123.71 | -0.80% | 59,302 |
| Oct 16, 2025 | 125.08 | 125.26 | 124.66 | 124.71 | 124.71 | -0.53% | 11,164 |
| Oct 15, 2025 | 125.16 | 126.16 | 124.88 | 125.38 | 125.38 | 0.45% | 17,498 |
| Oct 14, 2025 | 124.60 | 124.96 | 123.78 | 124.82 | 124.82 | -0.14% | 11,481 |
| Oct 13, 2025 | 124.70 | 125.16 | 124.16 | 124.99 | 124.99 | 0.31% | 54,071 |
| Oct 10, 2025 | 126.96 | 127.58 | 124.46 | 124.60 | 124.60 | -1.69% | 17,574 |
| Oct 9, 2025 | 126.58 | 126.80 | 126.26 | 126.74 | 126.74 | 0.56% | 20,439 |
| Oct 8, 2025 | 125.54 | 126.08 | 125.28 | 126.04 | 126.04 | 0.74% | 32,078 |
| Oct 7, 2025 | 125.42 | 126.16 | 125.04 | 125.11 | 125.11 | -0.12% | 24,239 |
| Oct 6, 2025 | 125.58 | 125.88 | 124.96 | 125.26 | 125.26 | -0.02% | 87,754 |
| Oct 3, 2025 | 125.54 | 125.60 | 125.04 | 125.29 | 125.29 | 0.18% | 28,827 |
| Oct 2, 2025 | 124.68 | 125.46 | 124.60 | 125.06 | 125.06 | 0.60% | 30,553 |
| Oct 1, 2025 | 123.42 | 125.92 | 123.32 | 124.31 | 124.31 | 0.33% | 35,780 |
| Sep 30, 2025 | 124.12 | 124.64 | 123.74 | 123.90 | 123.90 | -0.29% | 29,474 |
| Sep 29, 2025 | 124.38 | 124.72 | 124.22 | 124.26 | 124.26 | 0.40% | 25,161 |
| Sep 26, 2025 | 124.10 | 124.80 | 123.54 | 123.77 | 123.77 | -0.10% | 25,555 |
| Sep 25, 2025 | 123.54 | 124.14 | 123.12 | 123.90 | 123.90 | -0.05% | 62,655 |
| Sep 24, 2025 | 123.82 | 124.48 | 123.72 | 123.96 | 123.96 | -0.08% | 24,660 |
| Sep 23, 2025 | 124.22 | 124.90 | 123.96 | 124.06 | 124.06 | 0.10% | 24,195 |
| Sep 22, 2025 | 123.76 | 124.20 | 123.30 | 123.94 | 123.94 | 0.44% | 39,187 |
| Sep 19, 2025 | 123.00 | 123.74 | 122.90 | 123.40 | 123.40 | 0.46% | 52,523 |
| Sep 18, 2025 | 122.12 | 123.04 | 121.96 | 122.83 | 122.83 | 1.52% | 33,675 |
| Sep 17, 2025 | 121.38 | 121.50 | 120.98 | 120.99 | 120.99 | -0.17% | 11,897 |
| Sep 16, 2025 | 121.70 | 121.94 | 121.08 | 121.20 | 121.20 | -0.44% | 16,448 |
| Sep 15, 2025 | 121.72 | 121.96 | 121.26 | 121.73 | 121.73 | 0.05% | 59,931 |
| Sep 12, 2025 | 121.60 | 121.88 | 121.48 | 121.67 | 121.67 | 0.12% | 19,418 |
| Sep 11, 2025 | 121.24 | 121.58 | 120.88 | 121.52 | 121.52 | 0.53% | 30,647 |
| Sep 10, 2025 | 121.02 | 121.24 | 120.64 | 120.88 | 120.88 | 0.51% | 21,756 |
| Sep 9, 2025 | 120.22 | 120.36 | 119.88 | 120.27 | 120.27 | -0.04% | 17,042 |
| Sep 8, 2025 | 120.26 | 120.52 | 119.96 | 120.32 | 120.32 | 0.52% | 20,996 |
| Sep 5, 2025 | 121.24 | 121.28 | 119.24 | 119.70 | 119.70 | -0.71% | 26,111 |
| Sep 4, 2025 | 120.20 | 120.66 | 119.60 | 120.56 | 120.56 | 0.67% | 19,089 |
| Sep 3, 2025 | 120.18 | 120.48 | 119.72 | 119.76 | 119.76 | 0.44% | 19,816 |
| Sep 2, 2025 | 119.70 | 120.30 | 119.18 | 119.23 | 119.23 | -0.21% | 32,851 |
| Sep 1, 2025 | 119.48 | 119.74 | 119.32 | 119.48 | 119.48 | -0.07% | 18,492 |
| Aug 29, 2025 | 120.44 | 121.24 | 119.42 | 119.56 | 119.56 | -0.32% | 20,839 |
| Aug 28, 2025 | 120.06 | 120.84 | 119.76 | 119.94 | 119.94 | -0.21% | 21,660 |
| Aug 27, 2025 | 120.10 | 120.52 | 120.06 | 120.19 | 120.19 | 0.73% | 14,242 |
| Aug 26, 2025 | 119.42 | 119.82 | 119.08 | 119.32 | 119.32 | -0.17% | 25,468 |
| Aug 22, 2025 | 118.58 | 119.94 | 117.16 | 119.52 | 119.52 | 0.67% | 23,717 |
| Aug 21, 2025 | 118.82 | 118.94 | 118.24 | 118.73 | 118.73 | 0.40% | 50,018 |
| Aug 20, 2025 | 118.42 | 118.74 | 117.58 | 118.26 | 118.26 | -0.55% | 25,084 |
| Aug 19, 2025 | 119.06 | 119.78 | 118.72 | 118.92 | 118.92 | -0.07% | 8,121 |
| Aug 18, 2025 | 118.90 | 119.16 | 118.62 | 119.00 | 119.00 | 0.24% | 11,946 |
| Aug 15, 2025 | 119.46 | 119.56 | 118.72 | 118.72 | 118.72 | -0.16% | 9,381 |
| Aug 14, 2025 | 118.80 | 119.24 | 118.44 | 118.91 | 118.91 | 0.13% | 19,434 |
| Aug 13, 2025 | 119.06 | 119.24 | 118.64 | 118.75 | 118.75 | 0.01% | 11,165 |
| Aug 12, 2025 | 118.70 | 119.14 | 118.22 | 118.74 | 118.74 | -0.24% | 39,490 |