Skip to main content
logo
Vanguard FTSE North America UCITS ETF (LON:VNRT)
London flag London · Delayed Price · Currency is GBP
115.64
-0.64 (-0.55%)
Aug 20, 2025, 4:35 PM BST

LON:VNRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 2025115.83116.07115.28115.64115.64-0.55%11,147
Aug 19, 2025116.90116.90116.20116.28116.28-0.08%8,107
Aug 18, 2025116.28116.68116.02116.37116.370.22%5,196
Aug 15, 2025116.80116.85116.11116.11116.11-0.15%12,498
Aug 14, 2025116.46116.57115.99116.28116.280.12%22,479
Aug 13, 2025116.47116.55116.10116.14116.140.08%4,276
Aug 12, 2025116.10116.17115.70116.05116.05-0.31%23,255
Aug 11, 2025116.29116.79115.94116.41116.410.50%10,356
Aug 8, 2025115.95116.05115.33115.83115.830.22%16,887
Aug 7, 2025116.31116.99115.54115.58115.58-0.47%13,028
Aug 6, 2025116.35116.36115.78116.12116.120.38%17,370
Aug 5, 2025116.77116.77115.67115.68115.68-0.31%7,415
Aug 4, 2025115.13116.04114.99116.04116.041.05%17,768
Aug 1, 2025116.96117.10114.56114.83114.83-2.57%4,706
Jul 31, 2025118.06118.83117.73117.86117.860.65%9,612
Jul 30, 2025116.57117.24116.42117.10117.100.46%9,648
Jul 29, 2025117.15117.50116.56116.56116.560.17%9,618
Jul 28, 2025116.74117.01116.28116.36116.360.39%3,228
Jul 25, 2025115.42115.94115.30115.91115.910.81%6,338
Jul 24, 2025114.56115.28114.52114.98114.980.95%11,702
Jul 23, 2025114.24114.37113.78113.90113.90-0.04%11,766
Jul 22, 2025114.47114.74113.89113.94113.94-0.56%7,945
Jul 21, 2025114.64115.06114.30114.58114.580.14%3,852
Jul 18, 2025114.84114.84114.26114.42114.42-0.07%10,389
Jul 17, 2025114.70114.70114.19114.50114.501.24%5,341
Jul 16, 2025113.36114.06113.10113.10113.10-1.02%12,395
Jul 15, 2025114.24114.47114.06114.27114.270.59%18,150
Jul 14, 2025112.84113.68112.66113.60113.600.48%1,326
Jul 11, 2025113.00113.40112.35113.06113.060.11%5,760
Jul 10, 2025112.06112.94112.01112.94112.940.62%18,990
Jul 9, 2025111.77112.55111.71112.24112.240.22%9,602
Jul 8, 2025111.97112.31111.66111.99111.990.23%11,836
Jul 7, 2025112.06112.40111.73111.73111.730.02%7,068
Jul 4, 2025111.74111.87111.54111.71111.71-0.50%6,589
Jul 3, 2025111.52112.28111.32112.27112.270.74%4,115
Jul 2, 2025110.54111.60110.52111.45111.451.00%12,075
Jul 1, 2025110.29110.35109.82110.35110.350.01%14,114
Jun 30, 2025110.20110.58109.77110.34110.340.25%5,816
Jun 27, 2025109.44110.06109.43110.06110.061.02%9,343
Jun 26, 2025108.74109.19108.39108.95108.95-0.30%13,593
Jun 25, 2025109.29109.71109.25109.28109.280.27%3,706
Jun 24, 2025109.44109.54108.71108.99108.990.56%6,532
Jun 23, 2025108.24109.19108.21108.38108.380.01%6,790
Jun 20, 2025108.36108.85107.95108.37108.370.41%6,938
Jun 19, 2025108.77109.32107.87107.93107.93-1.25%722
Jun 18, 2025109.28109.66109.02109.30108.990.16%6,570
Jun 17, 2025108.33109.20108.18109.13108.820.26%4,065
Jun 16, 2025108.26108.92108.24108.85108.550.42%4,801
Jun 13, 2025108.00108.72107.64108.39108.09-0.39%5,479
Jun 12, 2025109.05109.05108.03108.81108.51-0.55%15,625