Skip to main content
logo
Vanguard FTSE North America UCITS ETF (LON:VNRT)
London flag London · Delayed Price · Currency is GBP
122.51
+1.93 (1.60%)
Oct 20, 2025, 4:35 PM BST

LON:VNRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2025121.91122.51121.63122.51122.511.60%3,626
Oct 17, 2025119.50121.22118.93120.58120.58-0.90%20,676
Oct 16, 2025121.99122.04121.61121.67121.67-0.53%2,899
Oct 15, 2025122.16122.95122.16122.32122.320.44%6,600
Oct 14, 2025121.55122.02120.90121.79121.79-0.16%3,752
Oct 13, 2025121.69122.01121.14121.98121.980.30%15,411
Oct 10, 2025123.88124.43121.62121.62121.62-1.63%2,890
Oct 9, 2025123.49123.64123.25123.64123.640.58%7,804
Oct 8, 2025122.49122.93122.33122.93122.930.73%15,928
Oct 7, 2025122.46123.02122.04122.04122.04-0.13%7,687
Oct 6, 2025122.45122.77122.00122.20122.20-0.03%39,691
Oct 3, 2025122.47122.51122.02122.24122.240.20%17,610
Oct 2, 2025121.68122.21121.57122.00122.000.61%12,573
Oct 1, 2025120.42121.26120.38121.26121.260.31%9,491
Sep 30, 2025121.14121.22120.80120.89120.89-0.28%18,430
Sep 29, 2025121.24121.50121.04121.23121.230.40%7,116
Sep 26, 2025121.16121.32120.75120.75120.75-0.15%14,186
Sep 25, 2025120.57120.93120.42120.93120.93-0.02%30,550
Sep 24, 2025120.75121.40120.60120.95120.95-0.02%9,598
Sep 23, 2025121.14121.32120.97120.97120.970.05%5,316
Sep 22, 2025120.78121.03120.33120.91120.910.43%15,371
Sep 19, 2025120.00120.68119.94120.39120.390.43%22,642
Sep 18, 2025119.07119.87119.05119.87119.871.30%10,110
Sep 17, 2025118.72118.82118.33118.33118.05-0.16%1,453
Sep 16, 2025119.04119.18118.47118.52118.24-0.45%6,066
Sep 15, 2025119.05119.23118.61119.05118.760.04%21,193
Sep 12, 2025119.01119.44118.82119.00118.720.13%7,367
Sep 11, 2025118.55118.84118.33118.84118.550.53%16,068
Sep 10, 2025118.34118.48118.05118.21117.920.52%8,922
Sep 9, 2025117.50117.64117.24117.60117.32-0.06%8,715
Sep 8, 2025117.64117.80117.43117.67117.390.53%6,170
Sep 5, 2025118.53118.53116.76117.05116.77-0.75%19,581
Sep 4, 2025117.60117.95117.45117.93117.650.71%10,216
Sep 3, 2025117.48117.79117.10117.10116.820.44%11,828
Sep 2, 2025116.88117.53116.52116.59116.31-0.21%15,746
Sep 1, 2025116.78117.05116.75116.84116.56-0.09%4,637
Aug 29, 2025117.67117.94116.91116.94116.66-0.30%13,788
Aug 28, 2025117.48117.76117.17117.29117.01-0.21%15,415
Aug 27, 2025117.87117.89117.45117.54117.250.72%4,200
Aug 26, 2025116.77116.87116.47116.70116.42-0.15%6,400
Aug 22, 2025116.01117.09115.90116.88116.600.71%12,296
Aug 21, 2025116.01116.24115.64116.06115.780.36%19,671
Aug 20, 2025115.83116.07115.28115.64115.36-0.55%11,150
Aug 19, 2025116.32116.89116.19116.28116.00-0.08%7,676
Aug 18, 2025116.28116.68116.02116.37116.090.22%5,196
Aug 15, 2025116.63116.85116.11116.11115.83-0.15%12,498
Aug 14, 2025116.25116.57115.99116.28116.000.12%22,479
Aug 13, 2025116.18116.54116.10116.14115.860.09%4,276
Aug 12, 2025116.10116.17115.69116.04115.77-0.32%23,255
Aug 11, 2025116.29116.79115.94116.41116.130.50%10,356