Skip to main content
logo
Vanguard FTSE North America UCITS ETF (LON:VNRG)
London flag London · Delayed Price · Currency is GBP
121.04
+0.77 (0.64%)
Sep 10, 2025, 12:44 PM BST

LON:VNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 2025121.02121.08120.92120.96120.960.57%2,364
Sep 9, 2025120.22120.36119.88120.27120.27-0.04%16,912
Sep 8, 2025120.26120.52119.96120.32120.320.52%20,996
Sep 5, 2025121.24121.28119.24119.70119.70-0.71%26,111
Sep 4, 2025120.20120.66119.60120.56120.560.67%19,089
Sep 3, 2025120.18120.48119.72119.76119.760.44%19,816
Sep 2, 2025119.70120.30119.18119.23119.23-0.21%32,851
Sep 1, 2025119.48119.74119.32119.48119.48-0.07%18,492
Aug 29, 2025120.44121.24119.42119.56119.56-0.32%20,839
Aug 28, 2025120.06120.84119.76119.94119.94-0.21%21,660
Aug 27, 2025120.10120.52120.06120.19120.190.73%14,242
Aug 26, 2025119.42119.82119.08119.32119.32-0.17%25,468
Aug 22, 2025118.58119.94117.16119.52119.520.67%23,717
Aug 21, 2025118.82118.94118.24118.73118.730.40%50,018
Aug 20, 2025118.42118.74117.58118.26118.26-0.55%25,084
Aug 19, 2025119.06119.78118.72118.92118.92-0.07%8,121
Aug 18, 2025118.90119.16118.62119.00119.000.24%11,946
Aug 15, 2025119.46119.56118.72118.72118.72-0.16%9,381
Aug 14, 2025118.80119.24118.44118.91118.910.13%19,434
Aug 13, 2025119.06119.24118.64118.75118.750.01%11,165
Aug 12, 2025118.70119.14118.22118.74118.74-0.24%39,490
Aug 11, 2025118.80119.18118.54119.02119.020.48%30,965
Aug 8, 2025118.28118.78118.14118.45118.450.25%19,466
Aug 7, 2025118.86119.72118.14118.16118.16-0.49%22,829
Aug 6, 2025118.78119.56118.18118.74118.740.38%26,876
Aug 5, 2025119.42119.46118.26118.29118.29-0.31%16,072
Aug 4, 2025117.74118.72117.56118.66118.660.98%19,138
Aug 1, 2025119.62119.62116.56117.51117.51-2.51%20,112
Jul 31, 2025120.80121.54120.26120.53120.530.66%19,917
Jul 30, 2025119.20120.02118.50119.74119.740.44%13,291
Jul 29, 2025119.80120.12119.22119.22119.220.18%22,462
Jul 28, 2025119.36119.80118.50119.00119.000.40%17,783
Jul 25, 2025117.94118.64117.86118.52118.520.80%12,948
Jul 24, 2025117.14118.10117.03117.58117.580.94%25,626
Jul 23, 2025116.74117.00116.36116.49116.490.03%10,060
Jul 22, 2025116.86117.00116.36116.45116.45-0.56%10,830
Jul 21, 2025117.26117.44116.82117.11117.110.13%15,682
Jul 18, 2025117.42117.46116.35116.96116.96-0.11%10,322
Jul 17, 2025117.00117.14116.62117.09117.091.25%12,982
Jul 16, 2025115.90116.80115.20115.65115.65-1.02%19,505
Jul 15, 2025116.86117.26116.58116.84116.840.50%21,333
Jul 14, 2025115.42116.28115.16116.26116.260.55%19,988
Jul 11, 2025115.48115.92114.84115.62115.620.12%9,145
Jul 10, 2025114.62115.98114.50115.48115.480.64%31,048
Jul 9, 2025114.30115.34114.20114.74114.740.19%15,599
Jul 8, 2025114.30114.96114.16114.52114.520.21%16,210
Jul 7, 2025114.60114.98114.22114.28114.280.05%20,748
Jul 4, 2025114.21114.32113.96114.22114.22-0.52%7,686
Jul 3, 2025114.06116.26113.80114.82114.820.80%8,030
Jul 2, 2025113.56114.26112.39113.91113.910.93%34,868