Vanguard FTSE North America UCITS ETF (SWX:VNRA)
Switzerland · Delayed Price · Currency is CHF 129.78
+1.12 (0.87%)
At close: Aug 11, 2025, 5:20 PM CET
SWX:VNRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | - | -0.59% | 375 |
| Aug 19, 2025 | 129.94 | 129.94 | 129.86 | 129.86 | - | -0.05% | 151 |
| Aug 18, 2025 | 129.92 | 129.92 | 129.92 | 129.92 | - | 0.06% | 77 |
| Aug 15, 2025 | 129.84 | 129.84 | 129.84 | 129.84 | - | -0.58% | - |
| Aug 14, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | - | 0.77% | 1 |
| Aug 13, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | - | 0.31% | 294 |
| Aug 12, 2025 | 129.18 | 129.20 | 129.18 | 129.20 | - | -0.45% | 27 |
| Aug 11, 2025 | 129.70 | 129.78 | 129.70 | 129.78 | - | 0.87% | 5 |
| Aug 8, 2025 | 128.66 | 128.66 | 128.66 | 128.66 | - | 0.55% | 100 |
| Aug 7, 2025 | 127.96 | 127.96 | 127.96 | 127.96 | - | 0.08% | - |
| Aug 6, 2025 | 127.86 | 127.86 | 127.86 | 127.86 | - | -0.03% | - |
| Aug 5, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | - | 0.28% | 78 |
| Aug 4, 2025 | 127.54 | 127.54 | 127.54 | 127.54 | - | -1.89% | 5 |
| Jul 31, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1.09% | 671 |
| Jul 30, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | - | 0.19% | 1 |
| Jul 29, 2025 | 128.36 | 128.36 | 128.36 | 128.36 | - | 0.53% | - |
| Jul 28, 2025 | 127.54 | 127.68 | 127.54 | 127.68 | - | 0.74% | 69 |
| Jul 25, 2025 | 126.74 | 126.74 | 126.74 | 126.74 | - | 0.22% | 58 |
| Jul 24, 2025 | 126.46 | 126.46 | 126.46 | 126.46 | - | 1.17% | - |
| Jul 23, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | -0.08% | 6 |
| Jul 22, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | - | -0.73% | 50 |
| Jul 21, 2025 | 126.02 | 126.02 | 126.02 | 126.02 | - | 0.19% | - |
| Jul 18, 2025 | 125.78 | 125.78 | 125.78 | 125.78 | - | -0.17% | - |
| Jul 17, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | - | 1.96% | 200 |
| Jul 16, 2025 | 123.58 | 123.58 | 123.58 | 123.58 | - | -1.40% | - |
| Jul 15, 2025 | 125.34 | 125.34 | 125.34 | 125.34 | - | 1.00% | - |
| Jul 14, 2025 | 124.00 | 124.10 | 124.00 | 124.10 | - | -0.21% | 18 |
| Jul 11, 2025 | 124.36 | 124.36 | 124.36 | 124.36 | - | -0.45% | - |
| Jul 10, 2025 | 124.92 | 124.92 | 124.92 | 124.92 | - | 1.02% | - |
| Jul 9, 2025 | 123.66 | 123.66 | 123.66 | 123.66 | - | -0.23% | 1 |
| Jul 8, 2025 | 123.94 | 123.94 | 123.94 | 123.94 | - | -0.43% | - |
| Jul 7, 2025 | 124.48 | 124.48 | 124.48 | 124.48 | - | 0.42% | 6 |
| Jul 4, 2025 | 123.96 | 123.96 | 123.96 | 123.96 | - | -0.53% | 54 |
| Jul 3, 2025 | 124.62 | 124.62 | 124.62 | 124.62 | - | 1.70% | - |
| Jul 2, 2025 | 122.80 | 122.88 | 122.54 | 122.54 | - | 0.20% | 183 |
| Jul 1, 2025 | 122.68 | 122.68 | 122.30 | 122.30 | - | -0.88% | 495 |
| Jun 30, 2025 | 123.38 | 123.38 | 123.38 | 123.38 | - | 0.06% | 30 |
| Jun 27, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | - | 0.80% | - |
| Jun 26, 2025 | 122.38 | 122.38 | 122.32 | 122.32 | - | -0.18% | 30 |
| Jun 25, 2025 | 122.54 | 122.54 | 122.54 | 122.54 | - | 0.20% | - |
| Jun 24, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | - | 0.23% | - |
| Jun 23, 2025 | 121.96 | 122.02 | 121.62 | 122.02 | - | -0.07% | 68 |
| Jun 20, 2025 | 122.10 | 122.10 | 122.10 | 122.10 | - | 0.71% | - |
| Jun 19, 2025 | 121.24 | 121.24 | 121.24 | 121.24 | - | -1.13% | - |
| Jun 18, 2025 | 122.62 | 122.62 | 122.62 | 122.62 | - | 0.29% | - |
| Jun 17, 2025 | 122.26 | 122.26 | 122.26 | 122.26 | - | -0.15% | - |
| Jun 16, 2025 | 122.44 | 122.44 | 122.44 | 122.44 | - | 0.53% | - |
| Jun 13, 2025 | 121.20 | 121.80 | 121.20 | 121.80 | - | -0.60% | 18 |
| Jun 12, 2025 | 122.54 | 122.54 | 122.54 | 122.54 | - | -0.94% | - |
| Jun 11, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | - | -0.11% | 1 |