Vanguard FTSE North America UCITS ETF (SWX:VNRT)
Switzerland · Delayed Price · Currency is CHF 128.66
+0.38 (0.30%)
Last updated: Sep 12, 2025, 4:11 PM CET
SWX:VNRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 128.40 | 128.42 | 128.40 | 128.42 | 128.42 | -0.19% | 244 |
| Sep 12, 2025 | 128.44 | 128.66 | 128.44 | 128.66 | 128.66 | 0.30% | 1,652 |
| Sep 11, 2025 | 128.00 | 128.28 | 128.00 | 128.28 | 128.28 | 0.38% | 145 |
| Sep 10, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 0.93% | 20 |
| Sep 9, 2025 | 126.30 | 126.62 | 126.30 | 126.62 | 126.62 | - | 705 |
| Sep 8, 2025 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | 0.30% | 50 |
| Sep 5, 2025 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | -1.08% | - |
| Sep 4, 2025 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | 0.90% | 23 |
| Sep 3, 2025 | 126.48 | 126.48 | 126.48 | 126.48 | 126.48 | 0.59% | - |
| Sep 2, 2025 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | -0.85% | 43 |
| Sep 1, 2025 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | 0.41% | - |
| Aug 29, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | -0.77% | - |
| Aug 28, 2025 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | -0.28% | - |
| Aug 27, 2025 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | 0.90% | 153 |
| Aug 26, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.17% | 1,000 |
| Aug 25, 2025 | 126.60 | 126.72 | 126.56 | 126.72 | 126.72 | 0.16% | 51 |
| Aug 22, 2025 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | 0.36% | 375 |
| Aug 21, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | 0.91% | - |
| Aug 20, 2025 | 126.24 | 126.24 | 124.92 | 124.92 | 124.92 | -1.26% | 298 |
| Aug 19, 2025 | 126.80 | 126.80 | 126.52 | 126.52 | 126.52 | -0.38% | 175 |
| Aug 18, 2025 | 126.88 | 127.00 | 126.88 | 127.00 | 127.00 | 0.02% | 264 |
| Aug 15, 2025 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | -0.27% | - |
| Aug 14, 2025 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | 0.52% | 875 |
| Aug 13, 2025 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | 0.13% | 500 |
| Aug 12, 2025 | 126.18 | 126.50 | 126.18 | 126.50 | 126.50 | -0.24% | 658 |
| Aug 11, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 0.75% | - |
| Aug 8, 2025 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | -0.02% | 377 |
| Aug 7, 2025 | 125.80 | 125.88 | 125.80 | 125.88 | 125.88 | 1.01% | 6,027 |
| Aug 6, 2025 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | 0.10% | 162 |
| Aug 5, 2025 | 125.56 | 125.56 | 124.50 | 124.50 | 124.50 | -0.14% | 15 |
| Aug 4, 2025 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | -1.41% | 100 |
| Jul 31, 2025 | 127.66 | 127.70 | 126.46 | 126.46 | 126.46 | 0.27% | 6,691 |
| Jul 30, 2025 | 125.28 | 126.12 | 125.28 | 126.12 | 126.12 | 0.25% | 7,146 |
| Jul 29, 2025 | 125.92 | 126.20 | 125.80 | 125.80 | 125.80 | 0.85% | 339 |
| Jul 28, 2025 | 124.74 | 124.74 | 124.74 | 124.74 | 124.74 | 0.61% | 20 |
| Jul 25, 2025 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | 0.24% | - |
| Jul 24, 2025 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | 0.88% | 53 |
| Jul 23, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0.08% | 1,654 |
| Jul 22, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -0.78% | 1 |
| Jul 21, 2025 | 123.44 | 123.46 | 123.44 | 123.46 | 123.46 | 0.19% | 250 |
| Jul 18, 2025 | 123.24 | 123.28 | 123.22 | 123.22 | 123.22 | -0.24% | 11,693 |
| Jul 17, 2025 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | 0.93% | - |
| Jul 16, 2025 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | -0.18% | 163 |
| Jul 15, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0.66% | 42 |
| Jul 14, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 0.25% | - |
| Jul 11, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -0.54% | 244 |
| Jul 10, 2025 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | 0.46% | 1,100 |
| Jul 9, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 0.08% | 164 |
| Jul 8, 2025 | 121.44 | 121.50 | 121.44 | 121.50 | 121.50 | 0.20% | 169 |
| Jul 7, 2025 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | 0.40% | 190 |