UK markets close in 7 hours 8 minutes

Vanguard FTSE North America ETF (VDNR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
131.90-0.49 (-0.37%)
As of 03:51PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.000.000.00131.90131.901,400
24 Jun 2024131.98132.39131.97132.39132.39323
21 Jun 2024132.03132.07131.80131.80131.801,860
20 Jun 2024132.99132.99132.93132.48132.486
19 Jun 2024132.43132.43132.43132.38132.3811
18 Jun 2024132.00132.21132.00132.13132.13171
17 Jun 2024130.97131.24130.84131.24131.24329
14 Jun 2024131.10131.10130.16130.77130.773,529
13 Jun 2024131.37131.37130.90130.90130.90776
13 Jun 20240.33425 Dividend
12 Jun 2024130.32131.68130.32131.68131.352,776
11 Jun 2024129.23129.76129.23129.68129.361,317
10 Jun 2024129.62129.62129.62129.62129.29-
07 Jun 2024129.83129.87129.83129.87129.5484
06 Jun 2024129.96129.96129.96129.76129.436
05 Jun 2024129.16129.16128.52129.16128.84371
04 Jun 2024127.86127.99127.55127.55127.231,866
03 Jun 2024128.33128.34128.32127.82127.49142
31 May 2024126.96126.96126.36126.36126.03691
30 May 2024127.17127.26127.17127.31126.98104
29 May 2024128.34128.34127.74127.83127.51277
28 May 2024129.09129.20128.86128.76128.4418
24 May 2024128.12128.82128.12128.82128.49336
23 May 2024129.70129.70129.06129.06128.73181
22 May 2024129.08129.31129.08129.18128.85413
21 May 2024129.01129.04128.83129.04128.721,117
20 May 2024128.98129.03128.95129.32128.99306
17 May 2024128.67128.68128.61128.61128.282,016
16 May 2024128.88129.26128.88129.26128.933,972
15 May 2024127.50128.45127.36128.45128.121,782
14 May 2024126.75126.88126.70126.88126.56856
13 May 2024126.95126.97126.77126.77126.4510
10 May 2024126.71126.71126.71126.71126.39567
09 May 2024126.44126.44126.44126.44126.12-
08 May 2024125.86125.89125.48125.89125.571,077
07 May 2024125.92126.14125.60126.14125.821,494
03 May 2024123.44124.53123.44124.31123.99285
02 May 2024122.73122.75122.27122.32122.0180
01 May 2024121.82121.82121.82121.96121.66100
30 Apr 2024123.35123.35123.35123.35123.03-
29 Apr 2024124.04124.21124.04124.04123.72389
26 Apr 2024123.66123.74123.47123.74123.431,727
25 Apr 2024122.57122.63121.70121.70121.391,356
24 Apr 2024123.50123.62122.82123.04122.732,546
23 Apr 2024121.69121.69121.69123.01122.709
22 Apr 2024121.38121.38121.38120.87120.5714
19 Apr 2024121.15121.67121.00121.17120.86420
18 Apr 2024122.01122.49121.79122.49122.18244
17 Apr 2024122.43122.68121.96121.96121.661,921
16 Apr 2024122.71122.75122.57122.66122.35637
15 Apr 2024124.95125.31124.39124.58124.272,927
12 Apr 2024125.26125.85125.08125.08124.76453
11 Apr 2024125.28125.53124.73125.15124.837,248
10 Apr 2024126.69126.69124.85125.28124.96325
09 Apr 2024126.37126.37126.31125.78125.46152
08 Apr 2024126.25126.50126.18126.50126.18597
05 Apr 2024125.32126.18125.31126.18125.865,068
04 Apr 2024126.89127.40126.89127.40127.08556
03 Apr 2024126.29126.96126.11126.82126.501,582
02 Apr 2024127.37127.38125.79126.11125.781,350
28 Mar 2024127.26127.41127.26127.39127.071,590
27 Mar 2024126.81126.81126.57126.76126.442,665
26 Mar 2024127.04127.04126.93126.93126.60786
25 Mar 2024126.67126.86126.67126.77126.45116
22 Mar 2024127.05127.05127.05126.91126.5952
21 Mar 2024127.58127.58127.17127.65127.33136
20 Mar 2024125.72125.72125.57125.63125.31800
19 Mar 2024124.83125.27124.33125.27124.95880
18 Mar 2024124.96125.22124.57125.19124.87970
15 Mar 2024125.25125.25124.07124.07123.76515
14 Mar 2024125.75125.82125.04125.04124.721,873
14 Mar 20240.380964 Dividend
13 Mar 2024125.82125.82125.82125.82125.1241
12 Mar 2024124.96125.65124.93125.50124.801,688
11 Mar 2024124.22124.53124.18124.53123.83443
08 Mar 2024126.03126.03125.43125.43124.73179
07 Mar 2024123.89125.24123.89125.24124.54143
06 Mar 2024124.75124.75124.00124.44123.754,644
05 Mar 2024124.33124.60123.76123.76123.07390
04 Mar 2024124.86125.36124.78124.78124.091,288
01 Mar 2024124.46124.46124.08124.46123.771,538
29 Feb 2024123.69123.75123.57123.57122.88381
28 Feb 2024123.86123.86123.06123.50122.8132
27 Feb 2024123.44123.72123.32123.33122.641,555
26 Feb 2024123.92123.98123.74123.74123.05538
23 Feb 2024123.72123.89123.72123.89123.20658
22 Feb 2024123.08123.34122.58123.34122.652,431
21 Feb 2024120.90120.90120.83120.90120.23301
20 Feb 2024121.47121.52121.11121.15120.48706
19 Feb 2024121.96122.28121.96122.04121.369,949
16 Feb 2024122.83122.83122.17122.55121.87296
15 Feb 2024121.86121.86121.86121.86121.198
14 Feb 2024120.81121.07120.81121.07120.39316
13 Feb 2024122.01122.01120.84120.84120.17743
12 Feb 2024122.30122.30122.30122.69122.0110
09 Feb 2024121.97121.97121.97121.87121.20-
08 Feb 2024121.54121.54121.04121.37120.701,548
07 Feb 2024120.47121.25120.47121.25120.58146
06 Feb 2024120.26120.26120.02120.26119.59522
05 Feb 2024120.32120.38119.86119.87119.20467
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...