LSE:VDNR - Vanguard Funds Public Limited Company - Vanguard FTSE North America UCITS ETF Vanguard FTSE North America UC
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
23 Jul 2021 USD 109.46 109.275 109.365 109.7275 109.7275 +1.153 (+1.06%) 7,466
22 Jul 2021 USD 108.75 108.38 108.75 108.575 108.575 +0.295 (+0.27%) 969
21 Jul 2021 USD 108.325 108.28 108.29 108.28 108.28 +0.870 (+0.81%) 7,298
20 Jul 2021 USD 107.41 106.08 106.63 107.41 107.41 +1.540 (+1.45%) 15,814
19 Jul 2021 USD 107.24 105.62 107.24 105.87 105.87 -2.138 (-1.98%) 198
16 Jul 2021 USD 108.29 107.92 107.92 108.0075 108.0075 -0.400 (-0.37%) 354
15 Jul 2021 USD 108.475 108.4 108.4 108.4075 108.4075 -0.303 (-0.28%) 417
14 Jul 2021 USD 108.965 108.865 108.865 108.71 108.71 -0.480 (-0.44%) 10
13 Jul 2021 USD 109.33 109.105 109.33 109.19 109.19 +0.285 (+0.26%) 3
12 Jul 2021 USD 108.63 108.63 108.63 108.905 108.905 +0.385 (+0.35%) 27
9 Jul 2021 USD 109.11 107.96 109.11 108.52 108.52 +1.158 (+1.08%) 9,022
8 Jul 2021 USD 107.0 107.0 107.0 107.3625 107.3625 -0.973 (-0.90%) 15
7 Jul 2021 USD 108.35 108.35 108.35 108.335 108.335 +0.555 (+0.51%) 7
6 Jul 2021 USD 108.25 108.0 108.25 107.78 107.78 -0.675 (-0.62%) 22
5 Jul 2021 USD 108.46 108.26 108.26 108.455 108.455 +0.508 (+0.47%) 56
2 Jul 2021 USD 108.015 107.78 107.78 107.9475 107.9475 +0.628 (+0.58%) 4,497
1 Jul 2021 USD 107.29 107.24 107.24 107.32 107.32 +0.263 (+0.25%) 5,586
30 Jun 2021 USD 107.085 106.86 107.0 107.0575 107.0575 -0.048 (-0.04%) 1,608
29 Jun 2021 USD 107.165 106.86 106.86 107.105 107.105 +0.438 (+0.41%) 465
28 Jun 2021 USD 106.84 106.84 106.84 106.6675 106.6675 -0.043 (-0.04%) 64
25 Jun 2021 USD 106.715 106.05 106.05 106.71 106.71 +0.383 (+0.36%) 86
24 Jun 2021 USD 106.26 106.07 106.07 106.3275 106.3275 +0.478 (+0.45%) 10,629
23 Jun 2021 USD 105.71 105.71 105.71 105.85 105.85 +0.140 (+0.13%) 6
22 Jun 2021 USD 105.75 105.75 105.75 105.71 105.71 +0.700 (+0.67%) 26
21 Jun 2021 USD 104.995 103.66 103.66 105.01 105.01 +1 (+0.96%) 283
18 Jun 2021 USD 105.27 105.06 105.27 104.01 104.01 -1.168 (-1.11%) 56
17 Jun 2021 USD 105.3 104.71 104.72 105.1775 105.1775 -0.808 (-0.76%) 2,049
16 Jun 2021 USD 106.03 106.03 106.03 105.985 105.985 +0.005 (+0.0%) 2
15 Jun 2021 USD 106.8 106.07 106.245 105.98 105.98 +0.128 (+0.12%) 1
14 Jun 2021 USD 106.46 105.96 106.46 105.8525 105.8525 +0.153 (+0.14%) 135