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

Amsterdam - Delayed Quote EUR

Vanguard FTSE North America UCITS ETF (VNRT.AS)

113.42
-1.82
(-1.58%)
At close: April 17 at 5:21:32 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025114.59114.59112.85113.42113.429,504
Apr 16, 2025114.29115.56113.79115.24115.2433,930
Apr 15, 2025116.46117.45116.32116.79116.793,426
Apr 14, 2025115.69116.97115.69115.74115.743,199
Apr 11, 2025112.00113.87112.00112.76112.768,339
Apr 10, 2025120.21120.21116.50114.40114.40249
Apr 9, 2025110.29110.34109.28110.07110.072,597
Apr 8, 2025114.25117.11114.12115.15115.15371
Apr 7, 2025106.92108.72106.79110.63110.637,410
Apr 4, 2025118.43118.70114.06114.91114.9125,731
Apr 3, 2025121.80122.23118.83119.80119.8036,746
Apr 2, 2025126.74126.76125.70126.80126.8010,167
Apr 1, 2025126.17126.18125.25126.75126.756,215
Mar 31, 2025124.28124.54123.66124.84124.847,309
Mar 28, 2025128.02128.52126.13125.61125.6126,646
Mar 27, 2025129.00129.09128.02128.74128.7427,923
Mar 26, 2025130.13130.64129.35129.40129.407,121
Mar 25, 2025130.09130.15129.75129.99129.993,733
Mar 24, 2025128.52130.00128.52129.85129.856,499
Mar 21, 2025127.06127.06125.97127.08127.0820,286
Mar 20, 2025 0.381041 Dividend
Mar 20, 2025127.58127.86126.76127.16127.166,792
Mar 19, 2025125.74126.06125.74126.97126.593,305
Mar 18, 2025126.15126.15126.15126.15125.77-
Mar 17, 2025125.73126.15125.73126.15125.771,649
Mar 14, 2025124.75125.80124.75125.74125.3697
Mar 13, 2025124.63124.63124.20124.21123.84154
Mar 12, 2025124.91126.17124.91125.27124.8913,254
Mar 11, 2025125.87125.87124.86124.12123.757,219
Mar 10, 2025128.97128.97126.69126.89126.512,399
Mar 7, 2025129.40129.40128.13127.63127.2510,106
Mar 6, 2025131.03131.03129.44130.47130.085,649
Mar 5, 2025132.89132.89130.23130.30129.9121,611
Mar 4, 2025135.95135.95133.01132.73132.334,309
Mar 3, 2025139.34139.34137.91137.82137.412,131
Feb 28, 2025137.60137.60137.39137.57137.162,073
Feb 27, 2025139.00139.68139.00139.37138.953,670
Feb 26, 2025138.78138.78138.43139.00138.582,618
Feb 25, 2025139.00139.00139.00137.26136.8510
Feb 24, 2025140.22140.22139.53139.91139.492,720
Feb 21, 2025143.19143.19141.72141.83141.406,262
Feb 20, 2025143.30143.30141.85141.99141.562,192
Feb 19, 2025143.28143.28143.06143.54143.116
Feb 18, 2025143.06143.22143.06142.62142.195
Feb 17, 2025142.47142.47142.47142.59142.162
Feb 14, 2025142.73142.73142.00142.02141.591,157
Feb 13, 2025141.80142.38141.78142.18141.75261
Feb 12, 2025142.46142.86141.71141.86141.431,654
Feb 11, 2025143.18143.18142.86142.93142.501,575
Feb 10, 2025142.91143.43142.91143.39142.961,628
Feb 7, 2025142.63142.98142.63142.52142.09728
Feb 6, 2025142.65143.08142.65142.85142.421,914
Feb 5, 2025140.82140.82140.73141.23140.81226
Feb 4, 2025141.55141.85141.02141.90141.473,520
Feb 3, 2025141.27141.78141.27141.89141.46246
Jan 31, 2025142.80143.50142.80143.34142.91235
Jan 30, 2025142.02142.02142.02141.47141.05679
Jan 29, 2025142.00142.00141.88141.32140.901,919
Jan 28, 2025140.83140.83140.83140.92140.506
Jan 27, 2025139.72139.72138.06138.75138.33296
Jan 24, 2025142.59142.59142.59142.59142.16-
Jan 23, 2025142.27142.27142.26142.59142.1688
Jan 22, 2025141.79142.01141.79142.36141.93200
Jan 21, 2025140.97141.42140.97140.95140.531,619
Jan 20, 2025141.60141.75141.60140.96140.5411
Jan 17, 2025140.76142.06140.76142.05141.621,694
Jan 16, 2025141.09141.09140.57140.69140.2749
Jan 15, 2025138.11139.48138.11140.26139.842,165
Jan 14, 2025138.88139.16138.88137.90137.49199
Jan 13, 2025138.11138.11137.80138.06137.65507
Jan 10, 2025139.45139.45138.80138.28137.87582
Jan 9, 2025139.26139.63139.26139.63139.21568
Jan 8, 2025139.32139.60139.24139.29138.873,134
Jan 7, 2025139.45140.29139.45139.69139.27780
Jan 6, 2025140.13140.83140.00140.71140.292,926
Jan 3, 2025139.83139.83139.83139.83139.41-
Jan 2, 2025138.90139.77138.89139.83139.418,590
Dec 31, 2024138.07138.07138.07138.07137.66-
Dec 30, 2024138.77138.94138.74138.07137.668,458
Dec 27, 2024140.30140.30140.01138.89138.4774
Dec 24, 2024138.49138.49138.49138.49138.07-
Dec 23, 2024139.03139.03138.53138.49138.0723
Dec 20, 2024136.89138.12136.22138.73138.3172
Dec 19, 2024137.69137.69137.21138.34137.9299
Dec 18, 2024140.42140.42140.42140.52140.1080
Dec 17, 2024140.44140.60139.76140.11139.69286
Dec 16, 2024140.95140.95140.33140.74140.32588
Dec 13, 2024141.02141.02140.54140.06139.64350
Dec 12, 2024 0.370906 Dividend
Dec 12, 2024140.65140.65140.46140.93140.51207
Dec 11, 2024140.29141.04140.29141.39140.604,375
Dec 10, 2024140.54140.63140.54140.57139.78113
Dec 9, 2024140.81140.87140.10139.96139.17141
Dec 6, 2024140.16140.95140.05140.61139.82544
Dec 5, 2024140.92140.92140.92140.55139.7615
Dec 4, 2024140.95140.95140.95140.72139.937
Dec 3, 2024140.51140.51140.05140.22139.434,030
Dec 2, 2024139.93139.93139.93140.38139.5956
Nov 29, 2024138.80138.94138.80139.45138.671,959
Nov 28, 2024139.14139.14139.14139.15138.3721
Nov 27, 2024139.60139.60138.79138.52137.748
Nov 26, 2024139.29139.87139.24139.87139.0894
Nov 25, 2024139.95139.95139.55139.47138.6955
Nov 22, 2024140.00140.01139.21139.76138.986,921
Nov 21, 2024136.70138.05136.49138.16137.3812,754
Nov 20, 2024136.67136.71136.12136.11135.357,173
Nov 19, 2024135.63135.63134.59135.80135.041,997
Nov 18, 2024135.25135.25135.25135.96135.2014
Nov 15, 2024137.93137.93137.93137.93137.16-
Nov 14, 2024137.93137.93137.93137.93137.16-
Nov 13, 2024137.72138.00137.72137.93137.1646
Nov 12, 2024137.29137.39137.22137.29136.526,528
Nov 11, 2024136.69137.27136.69137.17136.40552
Nov 8, 2024134.51134.51134.51135.73134.971
Nov 7, 2024134.09134.30134.00134.35133.601,224
Nov 6, 2024132.89134.11132.89133.44132.691,500
Nov 5, 2024127.51127.52127.51128.24127.5280
Nov 4, 2024127.95128.04127.51127.81127.09268
Nov 1, 2024128.86128.86128.86128.74128.0231
Oct 31, 2024128.00128.00128.00128.15127.4354
Oct 30, 2024130.97130.97130.97130.56129.83109
Oct 29, 2024130.79130.79130.79130.79130.06-
Oct 28, 2024131.15131.19130.86130.79130.0657
Oct 25, 2024130.65130.65130.65131.02130.281
Oct 24, 2024130.74130.74130.74130.74130.01-
Oct 23, 2024131.68131.68131.32130.74130.01181
Oct 22, 2024130.91131.02130.91131.01130.271,977
Oct 21, 2024130.97131.17130.97130.64129.91269
Oct 18, 2024131.20131.20131.20131.00130.2630
Oct 17, 2024130.00130.00130.00130.00129.27-
Oct 16, 2024130.00130.00130.00130.00129.27-
Oct 15, 2024130.00130.00130.00130.00129.27-
Oct 14, 2024129.07129.13129.07130.00129.2784
Oct 11, 2024128.02128.02128.02128.78128.066
Oct 10, 2024128.47128.47128.08128.36127.642,479
Oct 9, 2024127.01127.72127.01127.90127.182,854
Oct 8, 2024126.78126.78126.78126.78126.07-
Oct 7, 2024126.80126.80126.68126.78126.079
Oct 4, 2024125.74126.94125.74126.37125.661,965
Oct 3, 2024125.52125.52125.52125.52124.82-
Oct 2, 2024124.95125.54124.67125.52124.822,295
Oct 1, 2024125.71125.71124.62124.97124.27967
Sep 30, 2024124.52124.58124.30124.73124.0334
Sep 27, 2024125.00125.00124.77124.97124.271,212
Sep 26, 2024125.41125.41125.41124.48123.7825
Sep 25, 2024124.44124.44124.44124.44123.74-
Sep 24, 2024125.03125.03125.03124.44123.74160
Sep 23, 2024124.15124.82124.15124.58123.881,540
Sep 20, 2024122.80122.80122.80122.80122.11-
Sep 19, 2024122.80122.80122.80122.80122.11-
Sep 18, 2024122.90122.95122.65122.80122.111,042
Sep 17, 2024122.39122.39122.39122.39121.70-
Sep 16, 2024122.53122.53122.53122.39121.70348
Sep 13, 2024122.63122.63122.63123.03122.34330
Sep 12, 2024 0.333287 Dividend
Sep 12, 2024120.01120.01120.01120.01119.34-
Sep 11, 2024120.01120.01120.01120.01119.00-
Sep 10, 2024120.01120.01120.01120.01119.00-
Sep 9, 2024119.61120.28119.61120.01119.005,099
Sep 6, 2024119.68120.92118.83118.64117.655,025
Sep 5, 2024120.93120.93120.59120.42119.416
Sep 4, 2024120.99121.48120.99121.32120.3024
Sep 3, 2024124.12124.12123.03122.66121.63483
Sep 2, 2024123.77124.00123.77124.02122.9854
Aug 30, 2024122.10122.10122.10122.10121.08-
Aug 29, 2024122.10122.10122.10122.10121.08-
Aug 28, 2024122.82122.94122.82122.10121.0828
Aug 27, 2024122.21122.21122.21122.24121.2215
Aug 26, 2024122.65122.85122.65122.19121.175,630
Aug 23, 2024122.24122.24122.24122.24121.22-
Aug 22, 2024122.24122.24122.24122.24121.22-
Aug 21, 2024122.34122.34122.10122.24121.22642
Aug 20, 2024123.00123.00122.69122.19121.17647
Aug 19, 2024122.20122.20122.20122.34121.3235
Aug 16, 2024122.70122.70122.19122.22121.20157
Aug 15, 2024120.46121.96120.45122.13121.112,105
Aug 14, 2024119.66119.66119.66119.66118.66-
Aug 13, 2024119.06119.32118.76119.66118.66149
Aug 12, 2024118.23118.23118.23118.23117.24-
Aug 9, 2024118.06118.06118.06118.23117.2457
Aug 8, 2024117.73117.73117.73117.73116.74-
Aug 7, 2024117.39117.39117.36117.73116.7446
Aug 6, 2024116.25116.38115.52116.18115.2114,750
Aug 5, 2024115.13115.17112.97115.08114.12175
Aug 2, 2024121.00121.02117.83117.65116.661,341
Aug 1, 2024123.51123.64123.37123.04122.0113,322
Jul 31, 2024122.81123.26122.59123.73122.6915
Jul 30, 2024122.00122.08122.00122.03121.0120
Jul 29, 2024122.65122.65122.65122.12121.1026
Jul 26, 2024121.54121.54121.54121.54120.52-
Jul 25, 2024121.51121.51120.91121.54120.528,767
Jul 24, 2024123.21123.34122.21121.98120.96492
Jul 23, 2024124.04124.52124.04124.52123.48733
Jul 22, 2024123.03123.40123.03123.14122.111,667
Jul 19, 2024123.34123.34123.34122.65121.62167
Jul 18, 2024124.21124.59123.43123.39122.36571
Jul 17, 2024124.75124.75124.56124.01122.9711
Jul 16, 2024125.57125.57125.57125.74124.6975
Jul 15, 2024125.09125.09125.04125.42124.3756
Jul 12, 2024124.51124.89124.51124.93123.8821
Jul 11, 2024125.61125.65125.61124.47123.4360
Jul 10, 2024124.59124.83124.59124.85123.802,071
Jul 9, 2024124.50124.65124.50124.67123.631,713
Jul 8, 2024124.15124.15124.15124.32123.28-
Jul 5, 2024123.91123.91123.54123.86122.82130
Jul 4, 2024123.99124.21123.80123.77122.7343
Jul 3, 2024123.83123.93123.40123.56122.522,776
Jul 2, 2024123.02123.12123.01123.32122.29499
Jul 1, 2024123.04123.25123.03123.08122.051,550
Jun 28, 2024124.22124.71124.22123.94122.9045
Jun 27, 2024123.59123.59123.59123.60122.56-
Jun 26, 2024123.69123.69123.69123.50122.47-
Jun 25, 2024122.75123.00122.75123.23122.2010
Jun 24, 2024123.31123.39123.31123.37122.344
Jun 21, 2024123.35123.60123.35123.43122.404
Jun 20, 2024123.72123.72123.72123.62122.58-
Jun 19, 2024123.37123.37123.21123.21122.182
Jun 18, 2024123.03123.12123.03122.98121.95161
Jun 17, 2024122.64122.66122.47122.44121.41192
Jun 14, 2024122.25122.25122.25122.23121.21-
Jun 13, 2024 0.310311 Dividend
Jun 13, 2024121.47121.47121.37121.52120.5015
Jun 12, 2024121.29121.29121.29121.38120.06-
Jun 11, 2024120.61120.61120.61120.80119.48-
Jun 10, 2024120.30120.52120.30120.61119.296
Jun 7, 2024119.36119.36119.36120.03118.7216
Jun 6, 2024119.23119.23119.23119.22117.92-
Jun 5, 2024118.01118.01118.01118.78117.48-
Jun 4, 2024117.39117.45117.17117.34116.061,653
Jun 3, 2024118.28118.28118.28117.42116.1443
May 31, 2024117.21117.21116.74116.52115.2521
May 30, 2024117.75117.75117.53117.53116.2521
May 29, 2024118.25118.25118.00118.26116.9724
May 28, 2024118.58118.58118.52118.39117.1028
May 27, 2024118.56118.56118.56118.73117.4313
May 24, 2024118.28118.28118.21118.70117.403
May 23, 2024119.67119.67119.67119.17117.871
May 22, 2024118.92118.92118.92119.17117.871
May 21, 2024118.74118.86118.70118.91117.61170
May 20, 2024118.54118.54118.54119.01117.71-
May 17, 2024118.48118.68118.48118.31117.0249
May 16, 2024118.62118.62118.62118.81117.511
May 15, 2024117.65118.14117.65118.14116.855,634
May 14, 2024117.46117.46117.21117.35116.073
May 13, 2024117.82117.82117.80117.46116.1833
May 10, 2024117.73117.73117.73117.62116.34-
May 9, 2024117.12117.12117.12117.28116.00-
May 8, 2024117.24117.24117.24117.12115.84-
May 7, 2024116.91116.94116.91117.10115.821,599
May 6, 2024115.86116.01115.86116.20114.938
May 3, 2024114.88115.40114.88115.21113.95574
May 2, 2024114.29114.39114.22114.39113.14751
Apr 30, 2024115.94115.94115.57115.38114.1221
Apr 29, 2024115.86115.86115.78115.81114.5515
Apr 26, 2024115.19115.19115.19115.87114.61-
Apr 25, 2024114.30114.30114.30113.58112.34-
Apr 24, 2024115.54115.54114.93114.98113.73200
Apr 23, 2024114.40114.40114.33114.98113.7320
Apr 22, 2024113.75113.75113.50113.54112.3021
Apr 19, 2024113.61113.70113.61113.70112.469
Apr 18, 2024114.54114.63114.54114.98113.73210
Apr 17, 2024115.16115.34115.16114.92113.6741

Related Tickers