Vanguard Funds Vanguard FTSE North America Ucits ETF
(VDNR)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
09/04/2025
|
$121.35
|
$122.07
|
$119.69
|
$121.56
|
6,905
|
|
08/04/2025
|
$125.43
|
$126.71
|
$124.77
|
$125.96
|
9,114
|
|
07/04/2025
|
$117.71
|
$121.79
|
$117.71
|
$121.55
|
8,127
|
|
04/04/2025
|
$131.50
|
$131.50
|
$126.00
|
$126.23
|
10,828
|
|
03/04/2025
|
$133.81
|
$134.30
|
$132.13
|
$132.77
|
11,534
|
|
02/04/2025
|
$136.94
|
$137.77
|
$135.69
|
$137.77
|
27,212
|
|
01/04/2025
|
$136.44
|
$137.05
|
$135.79
|
$137.05
|
11,590
|
|
28/03/2025
|
$137.91
|
$138.50
|
$136.06
|
$136.10
|
31,811
|
|
27/03/2025
|
$138.80
|
$139.51
|
$138.18
|
$138.91
|
24,984
|
|
26/03/2025
|
$140.69
|
$140.84
|
$139.49
|
$139.60
|
12,994
|
|
25/03/2025
|
$140.29
|
$140.49
|
$140.10
|
$140.48
|
1,756
|
|
24/03/2025
|
$139.24
|
$140.43
|
$139.24
|
$140.27
|
8,479
|
|
21/03/2025
|
$137.33
|
$137.50
|
$136.53
|
$137.46
|
7,816
|
|
20/03/2025
|
$139.50
|
$139.50
|
$137.13
|
$138.02
|
14,314
|
|
19/03/2025
|
$136.93
|
$138.16
|
$136.93
|
$138.15
|
2,425
|
|
18/03/2025
|
$138.36
|
$139.08
|
$137.10
|
$137.18
|
1,987
|
|
17/03/2025
|
$136.72
|
$138.05
|
$136.71
|
$137.73
|
2,228
|
|
14/03/2025
|
$135.34
|
$137.16
|
$135.32
|
$136.77
|
7,510
|
|
13/03/2025
|
$135.58
|
$136.57
|
$134.97
|
$135.11
|
3,741
|
|
12/03/2025
|
$136.08
|
$137.76
|
$135.35
|
$136.96
|
39,109
|
|
11/03/2025
|
$137.00
|
$137.32
|
$135.67
|
$135.76
|
8,911
|
|
10/03/2025
|
$139.68
|
$139.78
|
$137.74
|
$137.74
|
6,963
|
|
07/03/2025
|
$140.21
|
$140.56
|
$138.51
|
$138.51
|
60,599
|
|
06/03/2025
|
$141.64
|
$141.89
|
$140.06
|
$141.48
|
42,022
|
|
05/03/2025
|
$141.60
|
$142.28
|
$140.06
|
$140.05
|
51,077
|
|
04/03/2025
|
$142.66
|
$142.66
|
$139.64
|
$139.88
|
11,473
|
|
03/03/2025
|
$145.31
|
$145.83
|
$144.70
|
$144.70
|
7,061
|
|
28/02/2025
|
$143.06
|
$143.54
|
$142.93
|
$143.08
|
3,299
|
|
27/02/2025
|
$145.84
|
$146.15
|
$144.28
|
$145.20
|
9,268
|
|
26/02/2025
|
$145.74
|
$146.18
|
$145.22
|
$146.13
|
6,973
|
|
25/02/2025
|
$145.80
|
$145.80
|
$144.05
|
$144.05
|
12,609
|
|
24/02/2025
|
$147.35
|
$147.35
|
$145.92
|
$146.54
|
5,410
|
|
21/02/2025
|
$149.19
|
$149.19
|
$148.20
|
$148.20
|
2,332
|
|
20/02/2025
|
$149.60
|
$149.60
|
$148.55
|
$148.55
|
4,822
|
|
19/02/2025
|
$149.28
|
$149.42
|
$149.02
|
$149.32
|
1,745
|
|
18/02/2025
|
$149.56
|
$149.56
|
$149.16
|
$149.20
|
2,517
|
|
17/02/2025
|
$149.25
|
$149.41
|
$148.60
|
$149.40
|
266
|
|
14/02/2025
|
$149.25
|
$149.25
|
$149.18
|
$149.18
|
3,722
|
|
13/02/2025
|
$147.89
|
$148.56
|
$147.89
|
$148.57
|
1,920
|
|
12/02/2025
|
$148.09
|
$148.09
|
$147.04
|
$147.04
|
3,081
|
|
11/02/2025
|
$147.63
|
$147.94
|
$147.60
|
$147.94
|
1,927
|
|
10/02/2025
|
$147.73
|
$147.87
|
$147.73
|
$147.85
|
1,199
|
|
07/02/2025
|
$148.22
|
$148.22
|
$147.51
|
$147.51
|
5,411
|
|
06/02/2025
|
$148.22
|
$148.24
|
$148.08
|
$147.21
|
3,589
|
|
05/02/2025
|
$146.44
|
$147.21
|
$146.44
|
$147.21
|
1,172
|
|
04/02/2025
|
$146.19
|
$147.25
|
$145.69
|
$146.16
|
6,900
|
|
03/02/2025
|
$144.81
|
$146.30
|
$144.50
|
$146.16
|
6,514
|
|
31/01/2025
|
$148.63
|
$148.98
|
$148.63
|
$148.96
|
826
|
|
30/01/2025
|
$147.85
|
$148.19
|
$147.49
|
$147.51
|
5,909
|
|
29/01/2025
|
$148.00
|
$148.00
|
$147.28
|
$147.28
|
12,277
|
|
28/01/2025
|
$146.62
|
$147.00
|
$146.58
|
$147.00
|
1,572
|
|
27/01/2025
|
$146.06
|
$146.45
|
$144.52
|
$145.80
|
10,575
|
|
24/01/2025
|
$149.01
|
$149.01
|
$149.01
|
$149.01
|
745
|
|
23/01/2025
|
$147.76
|
$148.44
|
$147.76
|
$148.43
|
1,918
|
|
22/01/2025
|
$148.16
|
$148.34
|
$148.16
|
$148.34
|
2,133
|
|
21/01/2025
|
$146.43
|
$146.82
|
$146.43
|
$146.76
|
1,040
|
|
20/01/2025
|
$146.16
|
$146.74
|
$145.69
|
$146.65
|
1,713
|