Skip to main content
logo
Vanguard FTSE North America UCITS ETF (LON:VNRG)
London flag London · Delayed Price · Currency is GBP
118.26
-0.66 (-0.55%)
Aug 20, 2025, 4:35 PM BST

LON:VNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 2025118.42118.48118.22118.38118.38-0.45%2,243
Aug 19, 2025119.06119.78118.72118.92118.92-0.07%8,019
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
Jul 1, 2025112.70113.50112.22112.86112.860.04%15,083
Jun 30, 2025112.84113.14112.40112.81112.810.28%23,189
Jun 27, 2025111.96112.60111.86112.49112.490.96%14,447
Jun 26, 2025111.22111.58110.98111.42111.42-0.30%13,428
Jun 25, 2025111.71112.42111.62111.75111.750.20%7,988
Jun 24, 2025111.92112.04110.84111.53111.530.67%15,986
Jun 23, 2025110.74111.90110.70110.79110.79-0.03%20,306
Jun 20, 2025110.82111.48110.40110.82110.820.41%14,588
Jun 19, 2025111.20111.50110.16110.37110.37-0.95%11,250
Jun 18, 2025111.30111.82111.10111.43111.430.14%11,822
Jun 17, 2025110.65111.34110.36111.27111.270.24%24,274
Jun 16, 2025110.32111.16110.26111.00111.000.44%18,522
Jun 13, 2025110.02110.94109.68110.51110.51-0.36%44,037
Jun 12, 2025110.76111.12110.04110.91110.91-0.53%40,034