Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

Vanguard Funds Public Limited Company - Vanguard FTSE North America UCITS ETF (VNRAN.MX)

2,775.57
-9.43
(-0.34%)
At close: May 2 at 11:23:32 AM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,780.372,780.372,780.372,780.372,780.3795
Apr 30, 20252,695.002,695.002,695.002,695.002,695.0034
Apr 29, 20252,695.442,695.442,695.442,695.442,695.4426
Apr 23, 20252,637.462,648.942,637.462,640.512,640.5189
Apr 16, 20252,689.202,689.202,630.882,630.882,630.886,034
Apr 14, 20252,701.312,701.312,701.312,701.312,701.3113
Apr 11, 20252,667.012,703.002,665.502,702.932,702.93249
Apr 10, 20252,668.002,668.002,668.002,668.002,668.00-
Apr 8, 20252,675.002,675.002,561.032,561.032,561.0391
Apr 7, 20252,557.002,557.002,557.002,557.002,557.00523
Apr 4, 20252,631.872,641.762,612.302,612.302,612.30234
Apr 3, 20252,702.792,707.002,681.192,698.002,698.001,284
Apr 1, 20252,839.242,839.242,839.242,839.242,839.24126
Mar 26, 20252,859.302,864.752,859.302,864.752,864.75228
Mar 25, 20252,878.002,878.002,870.002,870.002,870.00472
Mar 24, 20252,873.002,875.002,873.002,875.002,875.00158
Mar 20, 20252,825.502,825.502,825.502,825.502,825.5014
Mar 20, 2025 8.421323 Dividend
Mar 18, 20252,790.002,790.002,780.102,781.402,781.40400
Mar 14, 20252,753.462,768.622,753.462,768.622,768.6242
Mar 13, 20252,760.132,762.002,745.002,749.332,749.33298
Mar 12, 20252,805.002,817.002,805.002,813.602,813.60123
Mar 11, 20252,822.652,822.652,805.002,805.002,805.0054
Mar 10, 20252,829.122,840.662,829.122,837.252,837.2566
Mar 7, 20252,879.502,879.502,864.132,864.132,864.13207
Mar 6, 20252,903.002,903.002,894.022,897.192,897.19153
Mar 5, 20252,925.592,926.002,913.052,919.002,919.00864
Mar 4, 20252,970.552,978.632,950.002,956.532,956.53766
Mar 3, 20253,015.493,015.493,014.003,014.003,014.0039
Feb 28, 20253,003.003,003.003,003.003,003.003,003.008
Feb 26, 20253,043.003,043.003,025.463,025.463,025.46372
Feb 21, 20253,087.793,087.793,052.003,052.003,052.00783
Feb 20, 20253,091.203,091.203,091.203,091.203,091.2019
Feb 19, 20253,094.483,108.003,094.483,108.003,108.00136
Feb 18, 20253,075.003,075.003,075.003,075.003,075.001,050
Feb 14, 20253,077.553,077.553,075.003,075.003,075.00520
Feb 12, 20253,065.753,066.293,059.473,059.473,059.47381
Feb 11, 20253,087.003,087.793,087.003,087.793,087.7985
Feb 7, 20253,083.003,083.003,078.003,078.003,078.0079
Feb 6, 20253,095.553,095.553,095.553,095.553,095.5522
Jan 31, 20253,128.733,128.733,126.543,126.543,126.5421
Jan 30, 20253,070.773,070.773,070.773,070.773,070.7710
Jan 28, 20253,090.003,090.003,090.003,090.003,090.0065
Jan 27, 20253,077.773,081.503,077.773,081.503,081.50493
Jan 24, 20253,065.213,065.213,051.883,055.703,055.70143
Jan 22, 20253,098.883,098.883,098.883,098.883,098.8893
Jan 21, 20253,086.943,086.943,074.503,081.503,081.50978
Jan 17, 20253,076.303,076.303,076.303,076.303,076.3022
Jan 15, 20253,007.633,007.633,007.633,007.633,007.6323
Jan 14, 20252,979.002,979.002,956.252,956.252,956.25128
Jan 10, 20252,985.252,985.252,985.252,985.252,985.2519
Jan 9, 20252,986.642,986.642,986.642,986.642,986.64230
Jan 8, 20252,967.822,977.002,964.572,977.002,977.00552
Jan 7, 20253,010.003,010.003,010.003,010.003,010.0043
Jan 6, 20253,002.253,002.253,002.253,002.253,002.2557
Jan 3, 20253,030.003,030.003,030.003,030.003,030.002,988
Jan 2, 20252,992.942,992.942,987.872,987.872,987.87205
Dec 27, 20242,994.523,008.982,994.522,998.582,998.58109
Dec 23, 20242,942.002,969.002,942.002,969.002,969.00525
Dec 20, 20242,944.962,944.962,944.962,944.962,944.962,121
Dec 19, 20242,977.142,981.282,977.142,981.282,981.28626
Dec 18, 20243,017.433,017.433,017.433,017.433,017.4322
Dec 17, 20243,031.133,031.133,020.323,020.323,020.3232
Dec 16, 20243,017.003,025.703,017.003,023.213,023.21114
Dec 11, 20243,031.703,031.703,031.703,031.703,023.768
Dec 12, 2024 156.27039 Dividend
Dec 9, 20243,019.913,029.373,019.913,024.613,016.69255
Dec 6, 20243,054.433,054.433,044.783,048.733,040.75350
Dec 5, 20243,040.633,045.003,040.633,044.003,036.031,338
Dec 4, 20243,050.463,050.463,050.463,050.463,042.47187
Dec 3, 20243,040.423,040.423,040.423,040.423,032.4636
Nov 29, 20243,031.303,031.303,031.303,031.303,023.368
Nov 27, 20243,076.003,076.003,059.413,059.413,051.4081
Nov 25, 20243,006.193,006.193,006.193,006.192,998.32169
Nov 22, 20243,023.933,023.933,023.933,023.933,016.0112
Nov 15, 20242,957.712,959.902,950.342,959.902,952.15301
Nov 14, 20243,025.783,025.783,005.413,005.412,997.5443
Nov 12, 20243,045.003,045.003,045.003,045.003,037.0337
Nov 7, 20242,923.002,923.002,923.002,923.002,915.3422
Nov 6, 20242,970.002,970.002,970.002,970.002,962.2240
Oct 31, 20242,878.002,878.002,821.542,821.542,814.1538
Oct 30, 20242,905.002,905.002,904.852,904.852,897.2424
Oct 24, 20242,838.002,838.092,838.002,838.092,830.66194
Oct 23, 20242,865.582,865.582,865.582,865.582,858.08594
Oct 17, 20242,870.792,870.792,870.792,870.792,863.273,048
Oct 10, 20242,778.002,778.002,778.002,778.002,770.727
Oct 7, 20242,728.692,728.692,720.492,720.492,713.3726
Sep 27, 20242,783.762,783.762,783.762,783.762,776.47120
Sep 26, 20242,765.262,765.262,765.262,765.262,758.023,168
Sep 20, 20242,709.002,709.002,709.002,709.002,701.9113
Sep 13, 20242,666.072,666.072,662.312,662.312,655.3448
Sep 12, 2024 145.90663 Dividend
Sep 12, 20242,685.002,685.002,685.002,685.002,677.97469
Sep 11, 20242,661.892,661.892,661.892,661.892,647.5256
Sep 9, 20242,661.512,661.512,661.512,661.512,647.1561
Sep 6, 20242,674.002,686.132,674.002,686.132,671.63117
Sep 4, 20242,705.502,705.502,705.502,705.502,690.9011
Sep 3, 20242,703.012,705.572,703.012,705.572,690.9723
Aug 29, 20242,744.792,751.532,744.792,751.532,736.681,981
Aug 28, 20242,694.832,694.832,694.832,694.832,680.291,820
Aug 22, 20242,673.752,676.072,673.752,676.072,661.63461
Aug 21, 20242,659.992,660.752,659.992,660.752,646.3925
Aug 20, 20242,601.782,601.782,601.782,601.782,587.745
Aug 19, 20242,565.192,565.192,565.192,565.192,551.35-
Aug 15, 20242,523.512,523.512,523.512,523.512,509.89200
Aug 9, 20242,459.682,459.682,459.682,459.682,446.4140
Aug 8, 20242,479.922,479.922,479.922,479.922,466.54242
Aug 6, 20242,473.002,523.502,473.002,523.502,509.881,843
Aug 5, 20242,474.002,482.002,474.002,482.002,468.61108
Jul 12, 20242,432.122,432.122,425.002,425.002,411.9155
Jul 11, 20242,453.822,453.822,446.742,446.742,433.54214
Jul 9, 20242,444.212,448.552,444.212,448.552,435.34147
Jul 5, 20242,463.502,463.602,463.502,463.602,450.30511
Jul 1, 20242,465.002,465.002,465.002,465.002,451.7046
Jun 18, 20242,466.012,466.012,466.012,466.012,452.70258
Jun 14, 20242,452.032,452.032,439.312,439.312,426.1530
Jun 13, 2024 124.54307 Dividend
Jun 11, 20242,416.322,416.322,416.322,416.322,403.2842
Jun 10, 20242,404.032,404.032,404.032,404.032,391.0614
May 30, 20242,179.672,179.672,179.672,179.672,167.91-
May 22, 20242,174.332,175.002,172.562,172.562,160.84459
May 20, 20242,151.002,151.002,151.002,151.002,139.3959
May 9, 20242,149.832,149.832,149.832,149.832,138.23125
May 7, 20242,157.332,157.332,157.332,157.332,145.699

Related Tickers

GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
 
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
 
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
 
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
 
GOEX Global X Gold Explorers ETF
40.97
+3.42%
 
GLD SPDR Gold Shares
306.88
+2.99%
 
IAU iShares Gold Trust
62.79
+2.99%
 
INCO Columbia India Consumer ETF
64.79
+1.76%
 
AIA iShares Asia 50 ETF
74.58
+1.41%
 
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
 
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
 
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
 
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
 
IDX VanEck Indonesia Index ETF
13.87
+0.80%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
 
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
 
ECH iShares MSCI Chile ETF
31.58
+0.73%
 
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
 
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
 
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
 
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
 
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
 
EPU iShares MSCI Peru ETF
44.70
+0.59%
 
EPI WisdomTree India Earnings Fund
45.94
+0.57%
 
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
 
EZA iShares MSCI South Africa ETF
50.44
+0.50%
 
QINT American Century Quality Diversified International ETF
55.06
+0.47%
 
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
 
PKB Invesco Building & Construction ETF
73.71
+0.42%
 
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
 
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
 
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
 
RAAX VanEck Real Assets ETF
29.96
+0.34%
 
THD iShares MSCI Thailand ETF
55.82
+0.34%
 
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
 
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
 
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
 
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
 
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
 
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
 
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
 
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
 
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
 
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
 
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
 
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
 
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
 
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
 
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
 
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
 
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
 
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
 
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
 
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
 
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
 
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
 
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
 
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
 
INTF iShares International Equity Factor ETF
32.68
+0.15%
 
IXP iShares Global Comm Services ETF
101.02
+0.15%
 
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
 
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
 
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
 
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
 
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
 
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
 
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
 
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
 
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
 
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
 
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
 
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
 
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
 
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
 
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
 
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
 
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
 
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
 
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
 
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
 
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
 
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
 
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
 
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
 
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
 
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
 
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%