Vanguard FTSE North America UCITS ETF (SWX:VNRT)
Switzerland · Delayed Price · Currency is CHF 124.96
-0.14 (-0.11%)
At close: Mar 31, 2026
SWX:VNRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 127.36 | 127.36 | 127.10 | 127.10 | - | 1.71% | - |
| Mar 31, 2026 | 124.74 | 125.42 | 124.74 | 124.96 | 124.96 | -0.11% | 2,611 |
| Mar 30, 2026 | 124.92 | 125.26 | 124.92 | 125.10 | 125.10 | -0.45% | 2,552 |
| Mar 27, 2026 | 125.60 | 125.66 | 125.60 | 125.66 | 125.66 | -0.91% | 504 |
| Mar 26, 2026 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | -0.38% | 717 |
| Mar 25, 2026 | 127.36 | 127.36 | 127.24 | 127.30 | 127.30 | 0.86% | 879 |
| Mar 24, 2026 | 126.04 | 126.22 | 126.04 | 126.22 | 126.22 | -0.08% | 1,260 |
| Mar 23, 2026 | 124.16 | 127.48 | 124.16 | 126.32 | 126.32 | 0.30% | 2,966 |
| Mar 20, 2026 | 126.62 | 126.62 | 125.82 | 125.94 | 125.94 | -0.96% | 2,076 |
| Mar 19, 2026 | 127.86 | 128.36 | 127.16 | 127.16 | 127.16 | -1.29% | 2,558 |
| Mar 18, 2026 | 128.82 | 128.82 | 128.82 | 128.82 | 128.48 | -0.37% | 10 |
| Mar 17, 2026 | 129.46 | 129.46 | 129.30 | 129.30 | 128.96 | 0.40% | 827 |
| Mar 16, 2026 | 128.54 | 128.78 | 128.54 | 128.78 | 128.44 | 0.36% | 1,215 |
| Mar 13, 2026 | 129.24 | 129.34 | 128.32 | 128.32 | 127.98 | -0.14% | 10,692 |
| Mar 12, 2026 | 129.00 | 129.00 | 128.28 | 128.50 | 128.16 | -0.42% | 2,055 |
| Mar 11, 2026 | 129.00 | 129.16 | 129.00 | 129.04 | 128.70 | -0.37% | 1,928 |
| Mar 10, 2026 | 129.42 | 129.52 | 128.74 | 129.52 | 129.18 | 1.19% | 1,752 |
| Mar 9, 2026 | 127.28 | 128.00 | 127.28 | 128.00 | 127.66 | -1.10% | 1,219 |
| Mar 6, 2026 | 130.36 | 130.36 | 129.42 | 129.42 | 129.08 | -0.63% | 2,713 |
| Mar 5, 2026 | 131.10 | 131.10 | 130.24 | 130.24 | 129.90 | -0.69% | 1,240 |
| Mar 4, 2026 | 129.74 | 131.14 | 129.74 | 131.14 | 130.79 | 1.63% | 7,808 |
| Mar 3, 2026 | 130.12 | 130.28 | 129.04 | 129.04 | 128.70 | -1.19% | 7,795 |
| Mar 2, 2026 | 127.84 | 130.60 | 127.84 | 130.60 | 130.26 | 0.18% | 6,535 |
| Feb 27, 2026 | 130.36 | 130.36 | 130.36 | 130.36 | 130.02 | -0.41% | 407 |
| Feb 26, 2026 | 130.90 | 130.90 | 130.90 | 130.90 | 130.55 | 0.12% | 814 |
| Feb 25, 2026 | 130.74 | 130.74 | 130.74 | 130.74 | 130.40 | 0.71% | - |
| Feb 24, 2026 | 129.82 | 129.82 | 129.82 | 129.82 | 129.48 | -0.08% | 130 |
| Feb 23, 2026 | 129.92 | 129.92 | 129.92 | 129.92 | 129.58 | -0.34% | 327 |
| Feb 20, 2026 | 130.22 | 130.68 | 129.96 | 130.36 | 130.02 | 0.26% | 1,264 |
| Feb 19, 2026 | 130.02 | 130.02 | 130.02 | 130.02 | 129.68 | 0.02% | 39 |
| Feb 18, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.66 | 1.36% | - |
| Feb 17, 2026 | 128.26 | 128.26 | 128.26 | 128.26 | 127.92 | -0.28% | 827 |
| Feb 16, 2026 | 128.62 | 128.62 | 128.62 | 128.62 | 128.28 | 0.37% | 23 |
| Feb 13, 2026 | 128.30 | 128.30 | 127.96 | 128.14 | 127.80 | -1.96% | 11,941 |
| Feb 12, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 130.36 | 0.20% | 77 |
| Feb 11, 2026 | 130.00 | 131.44 | 129.98 | 130.44 | 130.10 | 0.37% | 3,743 |
| Feb 10, 2026 | 130.32 | 130.36 | 129.96 | 129.96 | 129.62 | 0.20% | 61 |
| Feb 9, 2026 | 129.38 | 129.70 | 129.38 | 129.70 | 129.36 | -0.43% | 939 |
| Feb 6, 2026 | 129.68 | 130.26 | 129.68 | 130.26 | 129.92 | 1.39% | 968 |
| Feb 5, 2026 | 129.56 | 129.56 | 128.48 | 128.48 | 128.14 | -1.88% | 241 |
| Feb 4, 2026 | 131.02 | 131.02 | 130.94 | 130.94 | 130.59 | -0.71% | 1,653 |
| Feb 3, 2026 | 131.86 | 131.88 | 131.86 | 131.88 | 131.53 | 0.21% | 236 |
| Feb 2, 2026 | 129.36 | 131.60 | 129.36 | 131.60 | 131.25 | 1.23% | 1,422 |
| Jan 30, 2026 | 129.24 | 130.00 | 129.24 | 130.00 | 129.66 | 0.26% | 1,649 |
| Jan 29, 2026 | 131.02 | 131.18 | 129.66 | 129.66 | 129.32 | -1.55% | 2,941 |
| Jan 28, 2026 | 131.46 | 131.70 | 131.10 | 131.70 | 131.35 | -0.53% | 2,818 |
| Jan 27, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.05 | 0.52% | 20 |
| Jan 26, 2026 | 131.52 | 131.72 | 130.76 | 131.72 | 131.37 | -1.14% | 543 |
| Jan 23, 2026 | 133.24 | 133.24 | 133.24 | 133.24 | 132.89 | -0.55% | - |
| Jan 22, 2026 | 133.98 | 133.98 | 133.98 | 133.98 | 133.63 | 2.12% | 100 |