Vanguard Funds Vanguard FTSE North America Ucits ETF
(VDNR)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$145.17
|
$145.59
|
$144.50
|
$144.80
|
1,954
|
|
21/11/2024
|
$143.95
|
$144.97
|
$143.56
|
$144.80
|
14,027
|
|
20/11/2024
|
$144.41
|
$144.49
|
$142.87
|
$143.10
|
2,686,077
|
|
19/11/2024
|
$142.98
|
$143.74
|
$142.15
|
$143.74
|
11,229
|
|
18/11/2024
|
$143.00
|
$143.80
|
$142.93
|
$143.80
|
1,823
|
|
15/11/2024
|
$144.01
|
$144.28
|
$143.10
|
$145.49
|
18,556
|
|
14/11/2024
|
$145.49
|
$145.49
|
$145.49
|
$145.49
|
21,484
|
|
13/11/2024
|
$145.51
|
$145.93
|
$145.34
|
$145.93
|
6,149
|
|
12/11/2024
|
$145.84
|
$145.91
|
$145.69
|
$145.70
|
6,987
|
|
11/11/2024
|
$146.50
|
$146.50
|
$146.03
|
$146.16
|
795
|
|
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
|