Vanguard Funds Vanguard FTSE North America Ucits ETF
(VDNR)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
$145.10
|
$146.13
|
$145.10
|
$146.13
|
4,310
|
|
16/01/2025
|
$145.37
|
$145.37
|
$144.88
|
$144.07
|
984
|
|
15/01/2025
|
$142.21
|
$144.45
|
$142.17
|
$144.07
|
2,310
|
|
14/01/2025
|
$142.42
|
$142.70
|
$141.78
|
$141.78
|
219
|
|
13/01/2025
|
$140.57
|
$141.31
|
$140.45
|
$140.86
|
3,123
|
|
10/01/2025
|
$142.44
|
$142.94
|
$141.41
|
$141.49
|
5,713
|
|
09/01/2025
|
$143.62
|
$143.62
|
$143.35
|
$143.59
|
64
|
|
08/01/2025
|
$144.10
|
$144.10
|
$143.33
|
$143.62
|
1,904
|
|
07/01/2025
|
$145.16
|
$145.71
|
$144.53
|
$144.52
|
4,526
|
|
06/01/2025
|
$145.00
|
$146.28
|
$145.00
|
$146.27
|
15,202
|
|
03/01/2025
|
$143.14
|
$144.03
|
$143.00
|
$144.04
|
2,073
|
|
02/01/2025
|
$143.65
|
$144.35
|
$142.88
|
$143.40
|
16,811
|
|
01/01/2025
|
$144.00
|
$144.41
|
$143.10
|
$144.05
|
0
|
|
31/12/2024
|
$144.00
|
$144.41
|
$143.10
|
$144.05
|
0
|
|
30/12/2024
|
$144.00
|
$144.00
|
$142.80
|
$143.49
|
2,221
|
|
27/12/2024
|
$146.08
|
$146.08
|
$144.64
|
$144.96
|
1,250
|
|
26/12/2024
|
$144.78
|
$145.45
|
$144.09
|
$145.18
|
0
|
|
25/12/2024
|
$144.78
|
$145.45
|
$144.09
|
$145.18
|
0
|
|
24/12/2024
|
$144.78
|
$145.45
|
$144.09
|
$145.18
|
0
|
|
23/12/2024
|
$144.78
|
$144.78
|
$144.09
|
$144.09
|
270
|
|
20/12/2024
|
$142.22
|
$144.47
|
$141.16
|
$144.47
|
921
|
|
19/12/2024
|
$143.00
|
$143.85
|
$143.00
|
$143.57
|
1,319
|
|
18/12/2024
|
$147.25
|
$147.47
|
$146.94
|
$147.32
|
195
|
|
17/12/2024
|
$147.30
|
$147.47
|
$146.88
|
$147.16
|
14,527
|
|
16/12/2024
|
$147.28
|
$147.81
|
$147.25
|
$147.78
|
6,490
|
|
13/12/2024
|
$147.58
|
$147.82
|
$147.26
|
$147.26
|
15,175
|
|
12/12/2024
|
$147.90
|
$148.06
|
$147.72
|
$147.85
|
680
|
|
11/12/2024
|
$147.32
|
$148.33
|
$147.29
|
$148.33
|
1,675
|
|
10/12/2024
|
$147.63
|
$147.68
|
$147.63
|
$147.68
|
218
|
|
09/12/2024
|
$148.76
|
$148.76
|
$148.07
|
$148.07
|
2,635
|
|
06/12/2024
|
$148.31
|
$148.88
|
$148.25
|
$148.73
|
10,342
|
|
05/12/2024
|
$148.54
|
$148.61
|
$148.53
|
$148.60
|
1,392
|
|
04/12/2024
|
$147.85
|
$148.26
|
$147.85
|
$148.26
|
3,131
|
|
03/12/2024
|
$147.59
|
$147.59
|
$147.22
|
$147.38
|
2,969
|
|
02/12/2024
|
$146.89
|
$147.41
|
$146.89
|
$147.38
|
2,611
|
|
29/11/2024
|
$146.81
|
$147.18
|
$146.53
|
$147.18
|
5,850
|
|
28/11/2024
|
$146.48
|
$146.75
|
$146.48
|
$146.75
|
145
|
|
27/11/2024
|
$146.78
|
$146.87
|
$146.38
|
$146.38
|
1,046
|
|
26/11/2024
|
$145.87
|
$146.56
|
$145.87
|
$146.57
|
2,499
|
|
25/11/2024
|
$146.29
|
$146.76
|
$146.21
|
$146.21
|
3,193
|
|
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
|