Skip to main content
logo
Vanguard FTSE North America UCITS ETF (LON:VNRT)
London flag London · Delayed Price · Currency is GBP
120.86
+2.02 (1.70%)
Apr 1, 2026, 4:25 PM GMT

LON:VNRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026120.95121.43120.24120.51-1.41%6,125
Mar 31, 2026118.45119.00117.91118.83118.830.48%4,832
Mar 30, 2026117.59118.59117.05118.26118.260.48%8,572
Mar 27, 2026119.00119.16117.54117.70117.70-1.26%8,747
Mar 26, 2026120.01120.07119.31119.21119.21-0.87%7,414
Mar 25, 2026120.44120.66120.00120.26120.260.32%2,675
Mar 24, 2026119.62119.89119.14119.88119.880.31%4,273
Mar 23, 2026118.30121.33118.30119.51119.51-0.28%9,891
Mar 20, 2026120.09120.20119.61119.84119.84-0.22%6,741
Mar 19, 2026121.45122.21120.09120.10120.10-1.94%13,787
Mar 18, 2026123.71123.75122.45122.47122.15-0.60%3,366
Mar 17, 2026122.71123.71122.49123.22122.890.20%4,318
Mar 16, 2026123.04123.81122.31122.98122.650.06%4,616
Mar 13, 2026122.39123.87122.39122.90122.580.12%25,937
Mar 12, 2026123.28123.39122.57122.75122.43-0.45%13,349
Mar 11, 2026123.61123.95123.14123.30122.97-0.55%4,566
Mar 10, 2026123.47124.06123.13123.98123.661.01%10,146
Mar 9, 2026122.18122.82121.59122.74122.41-0.59%4,966
Mar 6, 2026125.07125.20123.20123.47123.14-1.35%9,641
Mar 5, 2026125.84125.90124.98125.16124.83-0.36%3,447
Mar 4, 2026124.56125.68124.33125.62125.281.01%8,506
Mar 3, 2026124.61124.97123.64124.36124.03-0.69%13,598
Mar 2, 2026123.95125.59123.80125.23124.890.42%11,134
Feb 27, 2026124.91125.03124.23124.71124.38-0.10%4,456
Feb 26, 2026125.22125.39124.23124.84124.51-0.09%6,742
Feb 25, 2026124.62125.08124.41124.95124.620.84%4,209
Feb 24, 2026123.77124.24123.59123.91123.580.12%3,083
Feb 23, 2026124.08124.89123.57123.76123.43-0.75%3,281
Feb 20, 2026125.00125.02123.97124.70124.370.02%3,868
Feb 19, 2026124.53124.72124.02124.68124.350.28%3,438
Feb 18, 2026123.52124.38123.40124.33124.000.87%4,368
Feb 17, 2026122.56123.54122.24123.25122.920.74%6,856
Feb 16, 2026122.57122.85122.31122.34122.02-0.34%5,045
Feb 13, 2026122.30122.93121.92122.76122.43-0.11%8,616
Feb 12, 2026124.59124.68122.89122.89122.56-0.96%3,614
Feb 11, 2026124.67125.01123.46124.07123.74-0.23%5,478
Feb 10, 2026124.51124.76124.17124.36124.030.07%1,219
Feb 9, 2026124.19124.41123.39124.27123.940.73%3,811
Feb 6, 2026121.91123.42121.79123.38123.050.51%5,047
Feb 5, 2026123.31123.78122.30122.74122.42-0.27%4,422
Feb 4, 2026123.26123.39122.63123.08122.75-0.18%4,149
Feb 3, 2026123.45124.75123.44123.29122.97-1.01%2,806
Feb 2, 2026122.46124.62122.34124.56124.231.08%7,385
Jan 30, 2026122.33123.53122.28123.23122.900.68%8,614
Jan 29, 2026123.64123.90121.99122.39122.07-1.10%12,947
Jan 28, 2026123.88124.14123.70123.76123.43-0.15%4,107
Jan 27, 2026124.23124.58123.50123.94123.62-0.02%5,223
Jan 26, 2026123.68124.13123.14123.96123.64-0.47%3,887
Jan 23, 2026124.95125.55124.44124.55124.22-0.50%5,818
Jan 22, 2026125.63125.86125.18125.18124.850.34%3,071