Vanguard Funds Vanguard FTSE North America Ucits ETF
(VDNR)
Sector: n/a
Historic Prices - up to 10 years
|
09/10/2025
|
$165.10
|
$165.18
|
$164.48
|
$164.48
|
1,113
|
|
08/10/2025
|
$164.24
|
$164.84
|
$164.15
|
$164.84
|
7,353
|
|
07/10/2025
|
$164.68
|
$165.04
|
$164.08
|
$164.08
|
2,613
|
|
06/10/2025
|
$164.65
|
$164.85
|
$164.49
|
$164.65
|
14,601
|
|
03/10/2025
|
$164.59
|
$164.82
|
$164.41
|
$164.73
|
2,770
|
|
02/10/2025
|
$164.32
|
$164.32
|
$163.10
|
$163.70
|
5,501
|
|
01/10/2025
|
$162.98
|
$163.42
|
$162.13
|
$163.42
|
774
|
|
30/09/2025
|
$162.63
|
$162.83
|
$162.47
|
$162.57
|
12,245
|
|
29/09/2025
|
$163.00
|
$163.32
|
$162.87
|
$162.87
|
1,123
|
|
26/09/2025
|
$161.50
|
$162.51
|
$161.49
|
$161.93
|
10,318
|
|
25/09/2025
|
$162.25
|
$162.32
|
$160.90
|
$161.36
|
20,415
|
|
24/09/2025
|
$163.02
|
$163.10
|
$162.54
|
$162.71
|
3,433
|
|
23/09/2025
|
$163.76
|
$163.78
|
$163.56
|
$163.56
|
1,561
|
|
22/09/2025
|
$162.76
|
$163.29
|
$162.45
|
$163.27
|
3,308
|
|
19/09/2025
|
$162.07
|
$162.69
|
$161.97
|
$162.25
|
6,310
|
|
18/09/2025
|
$162.71
|
$162.74
|
$162.07
|
$162.43
|
6,296
|
|
17/09/2025
|
$162.00
|
$162.01
|
$161.66
|
$161.65
|
124
|
|
16/09/2025
|
$162.28
|
$162.32
|
$161.72
|
$161.76
|
2,841
|
|
15/09/2025
|
$161.49
|
$162.07
|
$161.33
|
$161.89
|
9,585
|
|
12/09/2025
|
$161.11
|
$161.46
|
$161.11
|
$161.20
|
1,311
|
|
11/09/2025
|
$160.23
|
$161.29
|
$160.21
|
$161.29
|
7,684
|
|
10/09/2025
|
$159.86
|
$160.41
|
$159.86
|
$160.12
|
3,919
|
|
09/09/2025
|
$159.21
|
$159.48
|
$159.11
|
$159.15
|
4,098
|
|
08/09/2025
|
$159.20
|
$159.35
|
$158.95
|
$159.35
|
2,472
|
|
05/09/2025
|
$159.49
|
$159.85
|
$157.88
|
$158.40
|
16,341
|
|
04/09/2025
|
$158.09
|
$158.43
|
$158.02
|
$158.43
|
5,790
|
|
02/09/2025
|
$157.10
|
$157.84
|
$156.09
|
$156.09
|
8,261
|
|
01/09/2025
|
$158.06
|
$158.46
|
$157.96
|
$158.30
|
77
|
|
29/08/2025
|
$158.87
|
$158.91
|
$157.81
|
$157.97
|
15,269
|
|
28/08/2025
|
$158.57
|
$158.80
|
$158.39
|
$158.47
|
12,341
|
|
27/08/2025
|
$158.16
|
$158.34
|
$157.97
|
$158.32
|
2,858
|
|
26/08/2025
|
$157.12
|
$158.12
|
$156.96
|
$157.35
|
1,668
|
|
25/08/2025
|
$155.91
|
$158.21
|
$155.46
|
$158.21
|
12,783
|
|
22/08/2025
|
$155.91
|
$158.21
|
$155.46
|
$158.21
|
12,783
|
|
21/08/2025
|
$155.91
|
$156.36
|
$155.36
|
$155.87
|
11,409
|
|
20/08/2025
|
$156.44
|
$156.54
|
$154.94
|
$155.74
|
9,458
|
|
19/08/2025
|
$157.28
|
$157.41
|
$156.99
|
$156.99
|
943
|
|
18/08/2025
|
$157.35
|
$157.53
|
$157.25
|
$157.32
|
1,757
|
|
15/08/2025
|
$158.02
|
$158.20
|
$157.52
|
$157.52
|
4,964
|
|
14/08/2025
|
$157.84
|
$158.00
|
$157.29
|
$157.45
|
5,721
|
|
13/08/2025
|
$157.94
|
$158.10
|
$157.57
|
$157.57
|
4,474
|
|
12/08/2025
|
$155.79
|
$156.84
|
$155.74
|
$156.84
|
14,103
|
|
11/08/2025
|
$156.46
|
$156.52
|
$156.01
|
$156.07
|
4,665
|
|
08/08/2025
|
$155.56
|
$155.97
|
$155.40
|
$155.82
|
18,662
|
|
07/08/2025
|
$155.64
|
$156.25
|
$154.92
|
$154.92
|
11,444
|
|
06/08/2025
|
$154.48
|
$154.91
|
$154.20
|
$154.91
|
10,952
|
|
05/08/2025
|
$154.78
|
$154.78
|
$153.83
|
$153.87
|
3,529
|
|
04/08/2025
|
$153.56
|
$154.18
|
$152.93
|
$154.02
|
1,233
|
|
01/08/2025
|
$153.40
|
$154.38
|
$152.06
|
$152.23
|
1,810
|
|
31/07/2025
|
$155.69
|
$156.99
|
$156.81
|
$155.82
|
0
|
|
30/07/2025
|
$155.69
|
$155.78
|
$155.56
|
$155.56
|
8,067
|
|
29/07/2025
|
$156.15
|
$156.40
|
$155.50
|
$155.50
|
8,324
|
|
28/07/2025
|
$156.65
|
$156.69
|
$155.99
|
$155.99
|
1,104
|
|
24/07/2025
|
$155.30
|
$155.64
|
$155.25
|
$155.64
|
5,778
|
|
23/07/2025
|
$154.60
|
$154.75
|
$154.54
|
$154.54
|
1,915
|
|
22/07/2025
|
$153.97
|
$153.97
|
$153.62
|
$153.81
|
2,332
|
|
21/07/2025
|
$154.10
|
$154.66
|
$154.10
|
$154.66
|
151
|
|
18/07/2025
|
$154.20
|
$154.26
|
$153.19
|
$153.80
|
12,047
|
|
17/07/2025
|
$153.02
|
$153.56
|
$152.80
|
$153.56
|
1,776
|
|
16/07/2025
|
$151.88
|
$152.59
|
$151.88
|
$152.18
|
3,238
|
|
15/07/2025
|
$153.57
|
$153.83
|
$153.02
|
$153.02
|
11,950
|
|
14/07/2025
|
$152.24
|
$152.89
|
$151.85
|
$152.89
|
2,084
|
|
11/07/2025
|
$152.22
|
$152.88
|
$152.22
|
$152.62
|
3,031
|
|
10/07/2025
|
$152.56
|
$153.19
|
$152.53
|
$153.19
|
11,868
|
|
09/07/2025
|
$152.06
|
$153.00
|
$151.97
|
$152.40
|
18,209
|
|
08/07/2025
|
$152.36
|
$152.43
|
$151.90
|
$151.90
|
2,503
|
|
07/07/2025
|
$152.44
|
$152.97
|
$152.43
|
$152.43
|
3,391
|
|
04/07/2025
|
$152.40
|
$152.91
|
$152.33
|
$152.38
|
5,144
|
|
03/07/2025
|
$152.20
|
$153.33
|
$152.09
|
$153.26
|
9,271
|
|
02/07/2025
|
$151.57
|
$151.94
|
$151.18
|
$151.70
|
65,031
|
|
01/07/2025
|
$151.35
|
$151.56
|
$151.09
|
$151.28
|
14,829
|
|
30/06/2025
|
$151.28
|
$151.38
|
$150.45
|
$151.14
|
2,022
|
|
27/06/2025
|
$150.47
|
$150.95
|
$150.33
|
$150.95
|
9,513
|
|
26/06/2025
|
$149.26
|
$149.78
|
$149.24
|
$149.60
|
12,247
|
|
25/06/2025
|
$149.05
|
$149.05
|
$148.84
|
$148.84
|
260
|
|
24/06/2025
|
$148.62
|
$148.77
|
$147.99
|
$148.62
|
13,010
|
|
23/06/2025
|
$145.91
|
$146.28
|
$145.69
|
$146.28
|
2,736
|
|
20/06/2025
|
$145.86
|
$146.88
|
$145.86
|
$146.03
|
1,653
|
|
19/06/2025
|
$146.83
|
$146.56
|
$144.92
|
$144.92
|
0
|
|
18/06/2025
|
$146.83
|
$147.20
|
$146.82
|
$147.20
|
98
|
|
17/06/2025
|
$147.21
|
$147.38
|
$147.21
|
$147.23
|
920
|
|
16/06/2025
|
$147.21
|
$148.08
|
$147.03
|
$148.01
|
1,001
|
|
13/06/2025
|
$146.22
|
$147.32
|
$146.12
|
$147.32
|
6,034
|
|
12/06/2025
|
$146.69
|
$147.85
|
$146.69
|
$147.77
|
6,509
|
|
11/06/2025
|
$147.60
|
$148.35
|
$147.51
|
$148.18
|
6,842
|
|
10/06/2025
|
$147.37
|
$147.38
|
$147.06
|
$147.38
|
231,160
|
|
09/06/2025
|
$146.91
|
$147.15
|
$146.91
|
$146.95
|
1,906
|
|
06/06/2025
|
$146.18
|
$147.31
|
$146.18
|
$146.86
|
7,469
|
|
05/06/2025
|
$146.24
|
$146.96
|
$146.19
|
$146.96
|
13,523
|
|
04/06/2025
|
$146.23
|
$146.53
|
$146.22
|
$146.53
|
2,112
|
|
03/06/2025
|
$144.91
|
$145.89
|
$144.50
|
$145.89
|
4,465
|
|
02/06/2025
|
$143.76
|
$144.62
|
$143.76
|
$144.47
|
5,609
|
|
30/05/2025
|
$144.29
|
$144.56
|
$143.59
|
$144.24
|
9,091
|
|
29/05/2025
|
$146.41
|
$146.76
|
$144.56
|
$144.57
|
340
|
|
28/05/2025
|
$144.72
|
$145.03
|
$144.50
|
$144.52
|
6,246
|
|
27/05/2025
|
$143.71
|
$144.44
|
$143.59
|
$144.37
|
6,594
|
|
26/05/2025
|
$142.77
|
$143.00
|
$140.69
|
$142.01
|
11,242
|
|
23/05/2025
|
$142.77
|
$143.00
|
$140.69
|
$142.01
|
11,242
|
|
22/05/2025
|
$142.63
|
$143.79
|
$142.63
|
$143.10
|
8,987
|
|
21/05/2025
|
$144.54
|
$145.12
|
$144.35
|
$144.96
|
3,335
|
|
20/05/2025
|
$145.53
|
$145.53
|
$145.26
|
$145.33
|
1,779
|
|
19/05/2025
|
$143.94
|
$145.24
|
$143.76
|
$145.11
|
5,887
|
|
16/05/2025
|
$144.49
|
$144.92
|
$144.49
|
$144.75
|
13,827
|
|
15/05/2025
|
$143.62
|
$144.16
|
$143.10
|
$144.16
|
7,383
|
|
14/05/2025
|
$144.05
|
$144.16
|
$143.70
|
$143.97
|
2,343
|
|
13/05/2025
|
$142.21
|
$144.03
|
$132.42
|
$144.03
|
7,863
|
|
12/05/2025
|
$142.22
|
$142.71
|
$141.44
|
$141.80
|
11,589
|
|
09/05/2025
|
$138.83
|
$139.29
|
$138.18
|
$138.33
|
12,137
|
|
08/05/2025
|
$138.81
|
$139.27
|
$137.92
|
$138.87
|
10,776
|
|
07/05/2025
|
$137.63
|
$137.88
|
$137.10
|
$137.10
|
9,727
|
|
06/05/2025
|
$137.81
|
$137.81
|
$136.80
|
$137.71
|
20,151
|
|
05/05/2025
|
$137.47
|
$138.54
|
$137.33
|
$138.52
|
11,016
|
|
02/05/2025
|
$137.47
|
$138.54
|
$137.33
|
$138.52
|
11,016
|
|
01/05/2025
|
$137.39
|
$138.19
|
$137.12
|
$137.92
|
10,971
|
|
30/04/2025
|
$135.60
|
$135.76
|
$133.33
|
$134.70
|
17,360
|
|
29/04/2025
|
$135.08
|
$135.48
|
$134.41
|
$135.09
|
18,634
|
|
28/04/2025
|
$134.72
|
$135.60
|
$134.12
|
$134.20
|
21,512
|
|
25/04/2025
|
$134.73
|
$134.73
|
$133.44
|
$133.98
|
15,064
|
|
24/04/2025
|
$131.06
|
$133.30
|
$130.21
|
$133.07
|
21,430
|
|
23/04/2025
|
$131.18
|
$133.41
|
$131.18
|
$131.97
|
16,250
|
|
22/04/2025
|
$127.20
|
$128.88
|
$127.20
|
$128.77
|
5,134
|
|
21/04/2025
|
$129.85
|
$130.37
|
$128.44
|
$129.18
|
14,857
|
|
18/04/2025
|
$129.85
|
$130.37
|
$128.44
|
$129.18
|
14,857
|
|
17/04/2025
|
$129.85
|
$130.37
|
$128.44
|
$129.18
|
14,857
|
|
16/04/2025
|
$129.85
|
$131.41
|
$129.59
|
$130.62
|
25,838
|
|
15/04/2025
|
$132.05
|
$132.54
|
$131.22
|
$132.08
|
8,422
|
|
14/04/2025
|
$131.81
|
$132.72
|
$131.65
|
$131.95
|
12,794
|
|
11/04/2025
|
$129.52
|
$129.52
|
$127.35
|
$127.96
|
10,778
|
|
10/04/2025
|
$131.00
|
$132.37
|
$127.96
|
$127.96
|
1,682
|