Vanguard FTSE North America UCITS ETF USD Accumulation (VNRG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:25PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 100.18 | 100.28 | 99.61 | 99.75 | 99.75 | 4,755 |
| 23 Apr 2024 | 99.45 | 99.86 | 99.07 | 99.75 | 99.75 | 4,368 |
| 22 Apr 2024 | 98.81 | 99.48 | 98.81 | 98.85 | 98.85 | 4,447 |
| 19 Apr 2024 | 98.21 | 98.59 | 97.88 | 98.53 | 98.53 | 2,994 |
| 18 Apr 2024 | 99.04 | 99.36 | 98.58 | 99.11 | 99.11 | 3,236 |
| 17 Apr 2024 | 99.11 | 99.66 | 99.09 | 99.01 | 99.01 | 4,086 |
| 16 Apr 2024 | 99.50 | 99.77 | 99.06 | 99.52 | 99.52 | 1,726 |
| 15 Apr 2024 | 101.36 | 101.44 | 100.78 | 100.77 | 100.77 | 3,635 |
| 12 Apr 2024 | 101.72 | 101.82 | 101.33 | 101.33 | 101.33 | 3,509 |
| 11 Apr 2024 | 100.88 | 100.92 | 100.22 | 100.80 | 100.80 | 7,885 |
| 10 Apr 2024 | 100.80 | 100.80 | 99.91 | 100.70 | 100.70 | 4,134 |
| 09 Apr 2024 | 101.14 | 101.14 | 99.75 | 100.12 | 100.12 | 5,347 |
| 08 Apr 2024 | 100.84 | 101.18 | 100.76 | 100.96 | 100.96 | 7,179 |
| 05 Apr 2024 | 100.14 | 100.81 | 100.03 | 100.87 | 100.87 | 4,908 |
| 04 Apr 2024 | 100.96 | 101.54 | 100.96 | 101.40 | 101.40 | 4,396 |
| 03 Apr 2024 | 101.18 | 101.50 | 101.08 | 101.30 | 101.30 | 23,736 |
| 02 Apr 2024 | 102.20 | 102.46 | 100.98 | 101.15 | 101.15 | 6,422 |
| 28 Mar 2024 | 101.92 | 102.00 | 101.68 | 101.69 | 101.69 | 4,080 |
| 27 Mar 2024 | 101.64 | 101.68 | 101.06 | 101.24 | 101.24 | 4,469 |
| 26 Mar 2024 | 101.30 | 101.46 | 101.08 | 101.30 | 101.30 | 3,222 |
| 25 Mar 2024 | 101.54 | 101.62 | 100.99 | 101.16 | 101.16 | 4,779 |
| 22 Mar 2024 | 101.74 | 102.09 | 101.54 | 101.62 | 101.62 | 2,500 |
| 21 Mar 2024 | 100.58 | 101.68 | 100.40 | 101.64 | 101.64 | 1,681 |
| 20 Mar 2024 | 99.64 | 99.89 | 99.56 | 99.68 | 99.68 | 1,734 |
| 19 Mar 2024 | 99.19 | 99.29 | 98.92 | 99.25 | 99.25 | 4,235 |
| 18 Mar 2024 | 98.71 | 99.44 | 98.52 | 99.36 | 99.36 | 6,703 |
| 15 Mar 2024 | 99.14 | 99.20 | 98.31 | 98.27 | 98.27 | 1,898 |
| 14 Mar 2024 | 99.05 | 99.13 | 98.74 | 98.92 | 98.92 | 3,154 |
| 13 Mar 2024 | 98.99 | 99.05 | 98.79 | 98.86 | 98.86 | 3,061 |
| 12 Mar 2024 | 98.22 | 99.09 | 98.19 | 98.71 | 98.71 | 2,097 |
| 11 Mar 2024 | 97.94 | 97.94 | 97.21 | 97.64 | 97.64 | 2,941 |
| 08 Mar 2024 | 99.05 | 99.06 | 97.96 | 98.18 | 98.18 | 1,732 |
| 07 Mar 2024 | 97.91 | 98.65 | 97.79 | 98.42 | 98.42 | 3,149 |
| 06 Mar 2024 | 98.27 | 98.35 | 96.86 | 98.23 | 98.23 | 2,157 |
| 05 Mar 2024 | 98.81 | 98.81 | 97.87 | 97.87 | 97.87 | 1,833 |
| 04 Mar 2024 | 98.55 | 99.15 | 98.55 | 98.88 | 98.88 | 3,318 |
| 01 Mar 2024 | 98.81 | 98.98 | 98.50 | 98.97 | 98.97 | 2,629 |
| 29 Feb 2024 | 97.98 | 98.44 | 97.68 | 98.32 | 98.32 | 2,951 |
| 28 Feb 2024 | 98.08 | 98.14 | 97.87 | 98.15 | 98.15 | 1,360 |
| 27 Feb 2024 | 97.76 | 98.01 | 97.76 | 97.80 | 97.80 | 16,980 |
| 26 Feb 2024 | 98.12 | 98.32 | 97.93 | 98.10 | 98.10 | 3,028 |
| 23 Feb 2024 | 98.47 | 98.47 | 98.11 | 98.25 | 98.25 | 3,447 |
| 22 Feb 2024 | 97.18 | 98.08 | 96.91 | 98.06 | 98.06 | 1,088 |
| 21 Feb 2024 | 96.41 | 96.47 | 96.19 | 96.34 | 96.34 | 2,524 |
| 20 Feb 2024 | 97.07 | 97.13 | 96.07 | 96.31 | 96.31 | 1,608 |
| 19 Feb 2024 | 97.27 | 97.55 | 97.19 | 97.51 | 97.51 | 1,507 |
| 16 Feb 2024 | 98.13 | 98.14 | 97.97 | 97.86 | 97.86 | 367 |
| 15 Feb 2024 | 97.70 | 97.73 | 97.35 | 97.48 | 97.48 | 4,310 |
| 14 Feb 2024 | 97.07 | 97.20 | 96.95 | 96.95 | 96.95 | 800 |
| 13 Feb 2024 | 97.33 | 97.33 | 96.13 | 96.36 | 96.36 | 3,201 |
| 12 Feb 2024 | 97.40 | 97.72 | 97.28 | 97.71 | 97.71 | 2,307 |
| 09 Feb 2024 | 97.06 | 97.12 | 96.90 | 97.04 | 97.04 | 1,137 |
| 08 Feb 2024 | 96.84 | 97.22 | 96.59 | 96.64 | 96.64 | 5,844 |
| 07 Feb 2024 | 95.92 | 96.63 | 95.82 | 96.49 | 96.49 | 3,741 |
| 06 Feb 2024 | 96.32 | 96.32 | 96.15 | 96.11 | 96.11 | 2,797 |
| 05 Feb 2024 | 96.00 | 96.42 | 95.89 | 96.23 | 96.23 | 4,239 |
| 02 Feb 2024 | 94.58 | 95.51 | 94.53 | 95.63 | 95.63 | 3,839 |
| 01 Feb 2024 | 94.09 | 94.20 | 93.67 | 93.67 | 93.67 | 1,942 |
| 31 Jan 2024 | 94.64 | 94.67 | 93.95 | 94.02 | 94.02 | 13,449 |
| 30 Jan 2024 | 95.11 | 95.16 | 94.86 | 95.16 | 95.16 | 2,538 |
| 29 Jan 2024 | 94.20 | 94.50 | 94.17 | 94.45 | 94.45 | 3,240 |
| 26 Jan 2024 | 93.98 | 94.29 | 93.85 | 94.29 | 94.29 | 3,502 |
| 25 Jan 2024 | 93.67 | 94.31 | 93.61 | 94.31 | 94.31 | 1,870 |
| 24 Jan 2024 | 94.03 | 94.03 | 93.66 | 93.92 | 93.92 | 5,438 |
| 23 Jan 2024 | 93.26 | 93.73 | 93.21 | 93.64 | 93.64 | 4,302 |
| 22 Jan 2024 | 93.47 | 93.65 | 93.34 | 93.46 | 93.46 | 3,987 |
| 19 Jan 2024 | 92.46 | 92.70 | 92.46 | 92.66 | 92.66 | 1,146 |
| 18 Jan 2024 | 91.38 | 91.95 | 91.37 | 91.90 | 91.90 | 12,643 |
| 17 Jan 2024 | 92.07 | 92.09 | 91.49 | 91.68 | 91.68 | 1,386 |
| 16 Jan 2024 | 91.92 | 92.39 | 91.87 | 92.35 | 92.35 | 1,097 |
| 15 Jan 2024 | 92.00 | 92.23 | 91.87 | 91.93 | 91.93 | 3,588 |
| 12 Jan 2024 | 91.79 | 92.02 | 91.65 | 91.78 | 91.78 | 1,618 |
| 11 Jan 2024 | 92.06 | 92.15 | 91.43 | 91.46 | 91.46 | 13,561 |
| 10 Jan 2024 | 91.67 | 91.79 | 91.50 | 91.69 | 91.69 | 894 |
| 09 Jan 2024 | 91.39 | 91.59 | 91.16 | 91.59 | 91.59 | 6,837 |
| 08 Jan 2024 | 90.43 | 90.91 | 90.42 | 90.68 | 90.68 | 8,253 |
| 05 Jan 2024 | 90.57 | 90.74 | 90.45 | 90.49 | 90.49 | 7,184 |
| 04 Jan 2024 | 90.97 | 90.97 | 90.72 | 91.12 | 91.12 | 2,142 |
| 03 Jan 2024 | 91.76 | 91.79 | 91.29 | 91.28 | 91.28 | 9,979 |
| 02 Jan 2024 | 92.16 | 92.16 | 91.71 | 92.05 | 92.05 | 6,884 |
| 29 Dec 2023 | 92.42 | 92.47 | 92.01 | 92.01 | 92.01 | 793 |
| 28 Dec 2023 | 91.69 | 92.04 | 91.61 | 92.04 | 92.04 | 12,502 |
| 27 Dec 2023 | 92.11 | 92.13 | 91.62 | 91.40 | 91.40 | 6,061 |
| 22 Dec 2023 | 91.86 | 91.86 | 91.27 | 91.30 | 91.30 | 312 |
| 21 Dec 2023 | 91.53 | 91.59 | 91.31 | 91.55 | 91.55 | 822 |
| 20 Dec 2023 | 92.20 | 92.20 | 91.92 | 92.15 | 92.15 | 4,908 |
| 19 Dec 2023 | 91.14 | 91.60 | 91.14 | 91.39 | 91.39 | 876 |
| 18 Dec 2023 | 91.12 | 91.68 | 91.12 | 91.64 | 91.64 | 1,051 |
| 15 Dec 2023 | 90.88 | 90.95 | 90.64 | 91.03 | 91.03 | 734 |
| 14 Dec 2023 | 91.48 | 91.54 | 90.39 | 90.39 | 90.39 | 1,633 |
| 13 Dec 2023 | 90.72 | 90.81 | 90.67 | 90.76 | 90.76 | 3,205 |
| 12 Dec 2023 | 89.95 | 90.14 | 89.91 | 90.13 | 90.13 | 718 |
| 11 Dec 2023 | 89.75 | 89.75 | 89.35 | 89.70 | 89.70 | 4,981 |
| 08 Dec 2023 | 89.08 | 89.65 | 89.08 | 89.42 | 89.42 | 448 |
| 07 Dec 2023 | 88.42 | 88.98 | 88.38 | 88.98 | 88.98 | 1,513 |
| 06 Dec 2023 | 88.85 | 89.15 | 88.72 | 88.80 | 88.80 | 1,293 |
| 05 Dec 2023 | 88.17 | 88.43 | 88.13 | 88.60 | 88.60 | 99,430 |
| 04 Dec 2023 | 88.51 | 88.53 | 88.23 | 88.23 | 88.23 | 3,078 |
| 01 Dec 2023 | 88.29 | 88.47 | 88.23 | 88.31 | 88.31 | 4,074 |
| 30 Nov 2023 | 88.33 | 88.35 | 87.86 | 87.86 | 87.86 | 5,903 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.