Vanguard FTSE North America UCITS ETF (SWX:VNRT)
Switzerland · Delayed Price · Currency is CHF 127.00
+0.02 (0.02%)
At close: Aug 18, 2025, 5:20 PM CET
SWX:VNRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 126.24 | 126.24 | 124.92 | 124.92 | - | -1.26% | 298 |
| Aug 19, 2025 | 126.80 | 126.80 | 126.52 | 126.52 | - | -0.38% | 175 |
| Aug 18, 2025 | 126.88 | 127.00 | 126.88 | 127.00 | - | 0.02% | 264 |
| Aug 15, 2025 | 126.98 | 126.98 | 126.98 | 126.98 | - | -0.27% | - |
| Aug 14, 2025 | 127.32 | 127.32 | 127.32 | 127.32 | - | 0.52% | 875 |
| Aug 13, 2025 | 126.66 | 126.66 | 126.66 | 126.66 | - | 0.13% | - |
| Aug 12, 2025 | 126.18 | 126.50 | 126.18 | 126.50 | - | -0.24% | 658 |
| Aug 11, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | - | 0.75% | - |
| Aug 8, 2025 | 125.86 | 125.86 | 125.86 | 125.86 | - | -0.02% | 377 |
| Aug 7, 2025 | 125.80 | 125.88 | 125.80 | 125.88 | - | 1.01% | 6,027 |
| Aug 6, 2025 | 124.62 | 124.62 | 124.62 | 124.62 | - | 0.10% | 162 |
| Aug 5, 2025 | 125.56 | 125.56 | 124.50 | 124.50 | - | -0.14% | 15 |
| Aug 4, 2025 | 124.68 | 124.68 | 124.68 | 124.68 | - | -1.41% | - |
| Jul 31, 2025 | 127.66 | 127.70 | 126.46 | 126.46 | - | 0.27% | 6,691 |
| Jul 30, 2025 | 125.28 | 126.12 | 125.28 | 126.12 | - | 0.25% | 7,146 |
| Jul 29, 2025 | 125.92 | 126.20 | 125.80 | 125.80 | - | 0.85% | 339 |
| Jul 28, 2025 | 124.74 | 124.74 | 124.74 | 124.74 | - | 0.61% | 20 |
| Jul 25, 2025 | 123.98 | 123.98 | 123.98 | 123.98 | - | 0.24% | - |
| Jul 24, 2025 | 123.68 | 123.68 | 123.68 | 123.68 | - | 0.88% | - |
| Jul 23, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | - | 0.08% | 1,654 |
| Jul 22, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | - | -0.78% | 1 |
| Jul 21, 2025 | 123.44 | 123.46 | 123.44 | 123.46 | - | 0.19% | 250 |
| Jul 18, 2025 | 123.24 | 123.28 | 123.22 | 123.22 | - | -0.24% | 11,693 |
| Jul 17, 2025 | 123.52 | 123.52 | 123.52 | 123.52 | - | 0.93% | - |
| Jul 16, 2025 | 122.38 | 122.38 | 122.38 | 122.38 | - | -0.18% | 163 |
| Jul 15, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | - | 0.66% | 42 |
| Jul 14, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | - | 0.25% | - |
| Jul 11, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | - | -0.54% | 244 |
| Jul 10, 2025 | 122.16 | 122.16 | 122.16 | 122.16 | - | 0.46% | - |
| Jul 9, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | - | 0.08% | 164 |
| Jul 8, 2025 | 121.44 | 121.50 | 121.44 | 121.50 | - | 0.20% | 169 |
| Jul 7, 2025 | 121.26 | 121.26 | 121.26 | 121.26 | - | 0.40% | 190 |
| Jul 4, 2025 | 120.94 | 120.94 | 120.78 | 120.78 | - | -0.89% | 9 |
| Jul 3, 2025 | 121.86 | 121.86 | 121.86 | 121.86 | - | 1.41% | - |
| Jul 2, 2025 | 120.08 | 120.26 | 119.90 | 120.16 | - | 0.62% | 947 |
| Jul 1, 2025 | 119.30 | 119.42 | 119.30 | 119.42 | - | -0.65% | 255 |
| Jun 30, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | - | 0.22% | - |
| Jun 27, 2025 | 119.90 | 119.94 | 119.90 | 119.94 | - | 0.57% | 1,648 |
| Jun 26, 2025 | 119.28 | 119.28 | 119.26 | 119.26 | - | -0.88% | 2,490 |
| Jun 25, 2025 | 119.96 | 120.32 | 119.96 | 120.32 | - | 0.62% | 164 |
| Jun 24, 2025 | 119.22 | 119.58 | 118.88 | 119.58 | - | 0.15% | 364 |
| Jun 23, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | - | -0.02% | 240 |
| Jun 20, 2025 | 119.42 | 119.42 | 119.42 | 119.42 | - | 0.71% | - |
| Jun 19, 2025 | 118.58 | 118.58 | 118.58 | 118.58 | - | -1.59% | - |
| Jun 18, 2025 | 120.12 | 120.50 | 120.12 | 120.50 | - | 0.94% | 2,167 |
| Jun 17, 2025 | 119.38 | 119.38 | 119.38 | 119.38 | - | 0.02% | 270 |
| Jun 16, 2025 | 119.36 | 119.36 | 119.36 | 119.36 | - | -0.47% | 35 |
| Jun 13, 2025 | 118.50 | 119.92 | 118.50 | 119.92 | - | 0.20% | 1,197 |
| Jun 12, 2025 | 119.60 | 119.68 | 119.60 | 119.68 | - | -1.43% | 68 |
| Jun 11, 2025 | 121.42 | 121.42 | 121.42 | 121.42 | - | 0.23% | - |