Skip to main content
logo
Vanguard FTSE North America UCITS ETF (LON:VNRG)
London flag London · Delayed Price · Currency is GBP
129.10
+0.56 (0.44%)
Dec 5, 2025, 10:24 AM BST

LON:VNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025128.82129.10128.10128.54128.54-0.06%21,249
Dec 3, 2025129.48129.54128.30128.62128.62-0.66%11,511
Dec 2, 2025129.08129.96129.06129.48129.480.17%12,057
Dec 1, 2025129.02129.32128.52129.26129.26-0.08%25,592
Nov 28, 2025130.16132.82127.62129.36129.360.42%21,876
Nov 27, 2025129.00129.26128.72128.82128.82-0.23%11,919
Nov 26, 2025129.10129.28128.54129.12129.121.11%33,390
Nov 25, 2025127.92127.94126.90127.70127.70-0.13%20,862
Nov 24, 2025126.94127.90126.68127.86127.861.70%16,781
Nov 21, 2025125.40125.84125.04125.72125.72-1.64%25,647
Nov 20, 2025128.84129.08127.82127.82127.820.66%13,195
Nov 19, 2025126.18127.78126.14126.98126.980.46%15,131
Nov 18, 2025126.40126.90125.28126.40126.40-1.06%24,167
Nov 17, 2025128.68128.94127.34127.76127.76-0.67%18,345
Nov 14, 2025128.08128.72125.96128.62128.620.05%160,102
Nov 13, 2025130.68130.90128.46128.55128.55-1.49%39,061
Nov 12, 2025130.76131.42130.22130.49130.490.72%31,701
Nov 11, 2025130.08130.18129.32129.56129.560.54%34,332
Nov 10, 2025128.92129.56128.74128.86128.861.93%65,765
Nov 7, 2025128.62128.74126.24126.42126.42-1.56%74,342
Nov 6, 2025129.92130.92128.36128.42128.42-1.59%53,741
Nov 5, 2025129.76130.76129.56130.50130.500.05%62,046
Nov 4, 2025129.52131.34129.34130.44130.440.09%51,277
Nov 3, 2025130.48131.42130.04130.32130.320.04%69,124
Oct 31, 2025130.90131.68130.08130.27130.27-0.24%64,643
Oct 30, 2025130.70131.02130.14130.58130.58-0.05%22,358
Oct 29, 2025130.82131.10130.40130.64130.640.67%30,612
Oct 28, 2025128.96130.14128.90129.77129.770.78%15,480
Oct 27, 2025128.76128.90128.36128.76128.760.58%22,743
Oct 24, 2025127.02128.16126.42128.02128.021.28%15,842
Oct 23, 2025125.90126.84125.48126.40126.400.78%13,838
Oct 22, 2025126.68126.88125.42125.42125.42-0.49%16,741
Oct 21, 2025125.88126.34125.76126.04126.040.37%11,463
Oct 20, 2025124.88125.78124.52125.58125.581.51%23,498
Oct 17, 2025122.48124.46121.92123.71123.71-0.80%59,303
Oct 16, 2025125.08125.30124.66124.71124.71-0.53%11,165
Oct 15, 2025125.16126.36124.88125.38125.380.45%17,498
Oct 14, 2025124.60125.06123.68124.82124.82-0.14%11,481
Oct 13, 2025124.70125.16124.16124.99124.990.31%54,072
Oct 10, 2025126.96127.58124.46124.60124.60-1.69%17,574
Oct 9, 2025126.58126.80126.26126.74126.740.56%20,439
Oct 8, 2025125.54126.08125.28126.04126.040.74%32,079
Oct 7, 2025125.42126.16125.04125.11125.11-0.12%24,239
Oct 6, 2025125.58125.88124.96125.26125.26-0.02%87,754
Oct 3, 2025125.54125.92125.04125.29125.290.18%28,827
Oct 2, 2025124.68125.48124.56125.06125.060.60%30,553
Oct 1, 2025123.42125.92123.30124.31124.310.33%35,781
Sep 30, 2025124.12124.86123.72123.90123.90-0.29%29,475
Sep 29, 2025124.38124.74124.20124.26124.260.40%25,161
Sep 26, 2025124.10124.80123.54123.77123.77-0.10%25,556