Vanguard Funds Vanguard FTSE North America Ucits ETF

(VDNR)
Sector: n/a
$145.60
$0.61 0.42
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $145.26 $145.60 $144.92 $145.60 6,099
07/11/2024 $144.18 $145.00 $144.18 $145.00 38,056
06/11/2024 $143.90 $143.90 $142.72 $143.29 3,295
05/11/2024 $139.42 $140.15 $139.42 $140.15 1,557
04/11/2024 $139.18 $139.21 $138.78 $138.99 5,954
01/11/2024 $138.16 $139.79 $138.16 $139.79 2,857
31/10/2024 $140.13 $140.16 $139.02 $139.14 1,479
30/10/2024 $141.94 $141.94 $141.71 $141.52 1,320
29/10/2024 $141.22 $141.53 $141.22 $141.52 1,706
28/10/2024 $141.75 $141.85 $141.59 $141.59 619
25/10/2024 $141.19 $141.96 $141.19 $141.71 1,570
24/10/2024 $141.44 $141.46 $140.87 $140.99 1,522
23/10/2024 $141.88 $142.00 $141.00 $140.99 1,529
22/10/2024 $141.87 $141.88 $141.37 $141.82 22,978
21/10/2024 $142.16 $142.37 $141.49 $141.49 7,866
18/10/2024 $141.93 $142.32 $141.93 $142.29 5,875
17/10/2024 $142.44 $142.44 $142.22 $142.22 35
16/10/2024 $141.26 $141.34 $141.26 $141.34 984
15/10/2024 $142.21 $142.21 $141.79 $141.79 1,680
14/10/2024 $140.94 $141.91 $140.94 $141.91 1,099
11/10/2024 $140.19 $141.04 $140.12 $141.02 6,766
10/10/2024 $140.32 $140.35 $140.06 $140.35 3,172
09/10/2024 $139.10 $140.20 $139.10 $140.20 11,467
08/10/2024 $138.68 $139.16 $138.68 $139.16 876
07/10/2024 $139.20 $139.91 $138.99 $139.20 2,816
04/10/2024 $138.43 $138.58 $138.43 $138.48 821
03/10/2024 $138.24 $138.38 $137.97 $138.38 3,670
02/10/2024 $138.38 $138.71 $138.05 $138.71 1,682
01/10/2024 $139.47 $139.68 $137.93 $138.40 2,239
30/09/2024 $139.35 $139.35 $138.78 $139.07 1,248
27/09/2024 $139.16 $139.58 $139.13 $139.52 2,234
26/09/2024 $139.94 $140.00 $139.22 $139.29 611
25/09/2024 $139.18 $139.18 $138.98 $139.01 1,657
24/09/2024 $138.79 $139.03 $138.79 $139.04 3,016
23/09/2024 $138.49 $138.81 $138.00 $138.80 2,527
20/09/2024 $138.35 $138.35 $137.94 $137.95 868
19/09/2024 $138.37 $138.60 $138.37 $138.60 1,146
18/09/2024 $136.82 $136.91 $136.53 $136.53 2,828
17/09/2024 $137.20 $137.20 $137.20 $137.20 539
16/09/2024 $136.43 $136.43 $136.13 $136.13 5
13/09/2024 $136.03 $136.49 $136.03 $134.84 2,127
12/09/2024 $134.92 $134.92 $134.84 $132.16 915
11/09/2024 $133.21 $133.21 $132.16 $133.17 816
10/09/2024 $133.02 $133.17 $132.81 $133.17 439
09/09/2024 $132.16 $132.69 $132.16 $132.68 7,810
06/09/2024 $133.60 $134.03 $131.86 $132.10 6,087
05/09/2024 $134.10 $134.77 $133.43 $133.46 994
04/09/2024 $133.65 $134.44 $133.65 $134.44 3,694
03/09/2024 $136.82 $136.82 $135.29 $135.51 2,555
02/09/2024 $136.94 $137.25 $136.82 $135.96 4,271
30/08/2024 $136.58 $136.74 $135.97 $135.96 7,231
29/08/2024 $135.81 $136.96 $135.79 $136.96 1,967
28/08/2024 $135.84 $136.19 $135.84 $135.84 121
27/08/2024 $136.60 $136.68 $136.39 $136.39 3,243
26/08/2024 $136.38 $136.72 $136.00 $136.00 1,226
23/08/2024 $136.38 $136.72 $136.00 $136.00 1,226
22/08/2024 $136.38 $136.72 $136.00 $136.00 1,226
21/08/2024 $135.88 $136.25 $135.88 $136.14 16,386
20/08/2024 $135.77 $136.14 $135.70 $135.74 2,926
19/08/2024 $135.44 $135.44 $134.84 $135.44 401
16/08/2024 $134.69 $134.74 $134.22 $134.41 4,566
15/08/2024 $133.69 $134.19 $132.62 $134.19 400
14/08/2024 $131.80 $132.22 $131.80 $132.23 918
13/08/2024 $130.12 $131.04 $130.12 $131.04 330
12/08/2024 $129.75 $130.16 $129.41 $129.57 996
09/08/2024 $129.05 $129.65 $128.47 $129.37 19,647
08/08/2024 $126.40 $128.47 $126.21 $128.46 3,043
07/08/2024 $127.72 $128.74 $127.39 $128.74 1,088
06/08/2024 $127.36 $127.36 $125.99 $127.20 3,470
05/08/2024 $126.51 $126.51 $123.34 $126.49 3,224
02/08/2024 $130.91 $130.91 $128.62 $128.68 8,109
01/08/2024 $134.63 $134.63 $132.60 $132.60 13,573
31/07/2024 $132.90 $134.03 $132.90 $134.03 31,752
30/07/2024 $132.81 $132.81 $131.85 $131.85 883
29/07/2024 $132.66 $132.96 $132.03 $132.04 3,172
26/07/2024 $131.90 $132.00 $131.90 $132.03 294
25/07/2024 $131.65 $132.03 $131.25 $132.03 2,493
24/07/2024 $133.66 $133.66 $132.35 $132.48 9,706
23/07/2024 $134.69 $135.21 $134.56 $135.21 3,695
22/07/2024 $134.06 $134.12 $133.75 $133.98 855
19/07/2024 $134.54 $134.54 $133.54 $133.59 1,036
18/07/2024 $135.48 $136.42 $134.54 $134.54 1,769
17/07/2024 $136.40 $136.41 $135.60 $135.81 15,665
16/07/2024 $136.31 $136.68 $136.31 $136.68 533
15/07/2024 $136.22 $136.81 $136.22 $136.80 2,214
12/07/2024 $135.34 $136.26 $135.16 $136.26 3,944
11/07/2024 $136.10 $136.10 $135.28 $135.27 349
10/07/2024 $134.84 $135.25 $134.84 $135.26 5,822
09/07/2024 $134.88 $134.97 $134.84 $134.84 2,949
08/07/2024 $134.59 $134.69 $134.45 $134.59 543
05/07/2024 $134.00 $134.22 $133.84 $134.22 2,649
04/07/2024 $133.19 $134.22 $133.53 $133.79 0
03/07/2024 $133.19 $133.53 $133.19 $133.52 11,309
02/07/2024 $132.07 $132.42 $131.75 $132.42 162
01/07/2024 $132.50 $132.50 $131.70 $132.10 497
28/06/2024 $133.28 $133.34 $132.85 $132.95 8,715
27/06/2024 $132.10 $132.49 $132.08 $132.21 9,328
26/06/2024 $131.88 $132.53 $131.54 $131.85 0
25/06/2024 $131.88 $131.91 $131.81 $131.90 372
24/06/2024 $131.98 $132.39 $131.97 $132.39 321
21/06/2024 $132.03 $132.07 $131.80 $131.80 1,858
20/06/2024 $132.99 $132.99 $132.48 $132.48 5
19/06/2024 $132.43 $132.44 $132.38 $132.38 3
18/06/2024 $132.00 $132.21 $132.00 $132.13 168
17/06/2024 $130.97 $131.24 $130.84 $131.24 329
14/06/2024 $131.10 $131.10 $130.16 $130.77 3,526
13/06/2024 $131.37 $131.37 $130.90 $130.90 776
12/06/2024 $130.32 $131.68 $130.31 $131.68 2,773
11/06/2024 $129.22 $129.76 $129.22 $129.68 1,312
10/06/2024 $129.83 $129.92 $128.93 $129.62 0
07/06/2024 $129.83 $129.87 $129.83 $129.87 84
06/06/2024 $129.96 $129.96 $129.76 $129.76 4
05/06/2024 $129.16 $129.16 $128.52 $129.16 361
04/06/2024 $127.86 $127.99 $127.55 $127.55 1,865
03/06/2024 $128.33 $128.34 $127.82 $127.82 115
31/05/2024 $126.97 $126.97 $126.36 $126.36 690
30/05/2024 $127.17 $127.31 $127.17 $127.31 99
29/05/2024 $128.34 $128.34 $127.74 $127.83 277
28/05/2024 $129.09 $129.20 $128.76 $128.76 18
27/05/2024 $128.12 $128.82 $128.12 $128.82 336
24/05/2024 $128.12 $128.82 $128.12 $128.82 336
23/05/2024 $129.70 $129.70 $129.06 $129.06 180
22/05/2024 $129.08 $129.31 $129.08 $129.18 413
21/05/2024 $129.01 $129.04 $128.83 $129.04 1,117
20/05/2024 $128.98 $129.32 $128.95 $129.32 304
17/05/2024 $128.67 $128.69 $128.61 $128.61 2,004
16/05/2024 $128.88 $129.25 $128.88 $129.26 3,972
15/05/2024 $127.50 $128.45 $127.36 $128.45 1,777
14/05/2024 $126.75 $126.88 $126.70 $126.88 856
13/05/2024 $126.95 $126.98 $126.77 $126.77 9
10/05/2024 $126.71 $126.71 $126.71 $126.71 546