Market data

Select a section

Vanguard Funds Vanguard FTSE North America Ucits ETF

(VDNR)
Sector: n/a
$144.92
$-2.28 -1.55
Last updated: 16:37:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section