Skip to main content
logo
Vanguard FTSE North America UCITS ETF (LON:VNRG)
London flag London · Delayed Price · Currency is GBP
128.49
-0.23 (-0.18%)
Dec 31, 2025, 12:28 PM BST

LON:VNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025128.36128.66128.36128.49128.49-0.18%6,388
Dec 30, 2025128.20128.76128.06128.72128.720.37%9,627
Dec 29, 2025128.80128.86128.10128.24128.24-0.05%16,330
Dec 24, 2025128.20128.30128.16128.30128.300.03%7,324
Dec 23, 2025127.74128.30127.74128.26128.260.05%7,528
Dec 22, 2025128.16128.34127.94128.20128.200.06%13,959
Dec 19, 2025127.42128.28127.12128.12128.120.33%18,440
Dec 18, 2025126.52127.70126.18127.70127.701.11%9,691
Dec 17, 2025128.06128.46126.30126.30126.00-0.30%5,823
Dec 16, 2025127.28127.94126.38126.68126.38-1.03%20,173
Dec 15, 2025128.46128.74127.46128.00127.69-0.02%17,900
Dec 12, 2025129.36129.56127.84128.02127.71-0.20%22,885
Dec 11, 2025128.22128.74127.80128.28127.97-0.42%10,688
Dec 10, 2025128.88129.02128.36128.82128.51-0.31%10,484
Dec 9, 2025128.90129.32128.56129.22128.910.25%12,079
Dec 8, 2025129.44129.56128.82128.90128.59-0.26%18,504
Dec 5, 2025129.08129.74128.60129.24128.930.54%10,452
Dec 4, 2025128.82129.10128.10128.54128.23-0.06%21,249
Dec 3, 2025129.48129.54128.30128.62128.31-0.66%11,511
Dec 2, 2025129.08130.04129.02129.48129.170.17%12,286
Dec 1, 2025129.02129.84128.30129.26128.95-0.08%26,180
Nov 28, 2025130.16132.82127.62129.36129.050.42%21,876
Nov 27, 2025129.00129.26128.72128.82128.51-0.23%11,919
Nov 26, 2025129.10129.36128.48129.12128.811.11%33,547
Nov 25, 2025127.92128.04126.64127.70127.39-0.13%21,037
Nov 24, 2025126.94127.96126.36127.86127.551.70%17,117
Nov 21, 2025125.40126.26124.58125.72125.42-1.64%25,814
Nov 20, 2025128.84129.82127.82127.82127.510.66%13,323
Nov 19, 2025126.18127.78126.14126.98126.680.46%15,131
Nov 18, 2025126.40126.90125.28126.40126.10-1.06%24,167
Nov 17, 2025128.68128.94127.34127.76127.45-0.67%18,345
Nov 14, 2025128.08128.72125.96128.62128.310.05%160,102
Nov 13, 2025130.68130.90128.46128.55128.24-1.49%39,061
Nov 12, 2025130.76131.42130.22130.49130.180.72%31,701
Nov 11, 2025130.08130.18129.32129.56129.250.54%34,332
Nov 10, 2025128.92129.56128.74128.86128.551.93%65,765
Nov 7, 2025128.62128.74126.24126.42126.12-1.56%74,342
Nov 6, 2025129.92130.92128.36128.42128.11-1.59%53,741
Nov 5, 2025129.76130.76129.56130.50130.190.05%62,046
Nov 4, 2025129.52131.34129.34130.44130.130.09%51,277
Nov 3, 2025130.48131.42130.04130.32130.010.04%69,124
Oct 31, 2025130.90131.68130.08130.27129.96-0.24%64,643
Oct 30, 2025130.70131.02130.14130.58130.27-0.05%22,358
Oct 29, 2025130.82131.10130.40130.64130.330.67%30,612
Oct 28, 2025128.96130.14128.90129.77129.460.78%15,480
Oct 27, 2025128.76128.90128.36128.76128.450.58%22,743
Oct 24, 2025127.02128.16126.42128.02127.711.28%15,842
Oct 23, 2025125.90126.84125.48126.40126.100.78%13,838
Oct 22, 2025126.68126.88125.42125.42125.12-0.49%16,741
Oct 21, 2025125.88126.34125.76126.04125.740.37%11,463