Vanguard FTSE North America UCITS ETF (SWX:VNRT)
Switzerland · Delayed Price · Currency is CHF 128.56
-1.58 (-1.21%)
At close: Oct 17, 2025
SWX:VNRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 129.74 | 130.06 | 129.48 | 130.06 | 130.06 | 1.17% | 6,458 |
| Oct 17, 2025 | 126.82 | 128.56 | 126.82 | 128.56 | 128.56 | -1.21% | 457 |
| Oct 16, 2025 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | -0.20% | - |
| Oct 15, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 0.57% | - |
| Oct 14, 2025 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | -0.45% | 37 |
| Oct 13, 2025 | 130.58 | 130.58 | 130.24 | 130.24 | 130.24 | -1.79% | 2,122 |
| Oct 10, 2025 | 132.70 | 132.70 | 132.62 | 132.62 | 132.62 | 0.06% | 469 |
| Oct 9, 2025 | 132.54 | 132.54 | 132.54 | 132.54 | 132.54 | 0.30% | 6 |
| Oct 8, 2025 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | 0.98% | 230 |
| Oct 7, 2025 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | -0.06% | 100 |
| Oct 6, 2025 | 131.28 | 131.56 | 130.78 | 130.94 | 130.94 | -0.11% | 1,274 |
| Oct 3, 2025 | 131.16 | 131.16 | 131.08 | 131.08 | 131.08 | 0.18% | 1,235 |
| Oct 2, 2025 | 130.76 | 130.84 | 130.76 | 130.84 | 130.84 | 0.38% | 1,521 |
| Oct 1, 2025 | 128.58 | 130.34 | 128.58 | 130.34 | 130.34 | 0.57% | 209 |
| Sep 30, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -0.22% | 50 |
| Sep 29, 2025 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | 0.19% | 762 |
| Sep 26, 2025 | 129.12 | 129.64 | 129.12 | 129.64 | 129.64 | 0.57% | 1,978 |
| Sep 25, 2025 | 129.08 | 129.32 | 128.90 | 128.90 | 128.90 | -0.34% | 2,405 |
| Sep 24, 2025 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | -0.28% | - |
| Sep 23, 2025 | 129.82 | 129.84 | 129.70 | 129.70 | 129.70 | 0.42% | 3,468 |
| Sep 22, 2025 | 128.92 | 129.16 | 128.92 | 129.16 | 129.16 | -0.05% | 230 |
| Sep 19, 2025 | 129.00 | 129.26 | 129.00 | 129.22 | 129.22 | 0.73% | 3,435 |
| Sep 18, 2025 | 128.26 | 128.32 | 128.26 | 128.28 | 128.28 | 0.75% | 2,042 |
| Sep 17, 2025 | 127.32 | 127.32 | 127.32 | 127.32 | 127.02 | -0.61% | 202 |
| Sep 16, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 127.80 | -0.25% | 50 |
| Sep 15, 2025 | 128.40 | 128.42 | 128.40 | 128.42 | 128.12 | -0.19% | 244 |
| Sep 12, 2025 | 128.44 | 128.66 | 128.44 | 128.66 | 128.36 | 0.30% | 1,652 |
| Sep 11, 2025 | 128.00 | 128.28 | 128.00 | 128.28 | 127.98 | 0.38% | 145 |
| Sep 10, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | 127.50 | 0.93% | 20 |
| Sep 9, 2025 | 126.30 | 126.62 | 126.30 | 126.62 | 126.32 | - | 705 |
| Sep 8, 2025 | 126.62 | 126.62 | 126.62 | 126.62 | 126.32 | 0.30% | 50 |
| Sep 5, 2025 | 125.94 | 125.94 | 125.94 | 126.24 | 125.94 | -1.08% | - |
| Sep 4, 2025 | 127.32 | 127.32 | 127.32 | 127.62 | 127.32 | 0.90% | 23 |
| Sep 3, 2025 | 126.18 | 126.18 | 126.18 | 126.48 | 126.18 | 0.59% | - |
| Sep 2, 2025 | 125.74 | 125.74 | 125.74 | 125.74 | 125.44 | -0.85% | 43 |
| Sep 1, 2025 | 126.52 | 126.52 | 126.52 | 126.82 | 126.52 | 0.41% | - |
| Aug 29, 2025 | 126.00 | 126.00 | 126.00 | 126.30 | 126.00 | -0.77% | - |
| Aug 28, 2025 | 126.98 | 126.98 | 126.98 | 127.28 | 126.98 | -0.28% | - |
| Aug 27, 2025 | 127.64 | 127.64 | 127.64 | 127.64 | 127.34 | 0.90% | 153 |
| Aug 26, 2025 | 126.20 | 126.20 | 126.20 | 126.50 | 126.20 | -0.17% | 1,000 |
| Aug 25, 2025 | 126.60 | 126.72 | 126.56 | 126.72 | 126.42 | 0.16% | 51 |
| Aug 22, 2025 | 126.52 | 126.52 | 126.52 | 126.52 | 126.22 | 0.36% | 375 |
| Aug 21, 2025 | 125.76 | 125.76 | 125.76 | 126.06 | 125.76 | 0.91% | - |
| Aug 20, 2025 | 126.24 | 126.24 | 124.92 | 124.92 | 124.62 | -1.26% | 298 |
| Aug 19, 2025 | 126.80 | 126.80 | 126.52 | 126.52 | 126.22 | -0.38% | 175 |
| Aug 18, 2025 | 126.88 | 127.00 | 126.88 | 127.00 | 126.70 | 0.02% | 264 |
| Aug 15, 2025 | 126.68 | 126.68 | 126.68 | 126.98 | 126.68 | -0.27% | - |
| Aug 14, 2025 | 127.32 | 127.32 | 127.32 | 127.32 | 127.02 | 0.52% | 875 |
| Aug 13, 2025 | 126.36 | 126.36 | 126.36 | 126.66 | 126.36 | 0.13% | 500 |
| Aug 12, 2025 | 126.18 | 126.50 | 126.18 | 126.50 | 126.20 | -0.24% | 658 |