BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.99
0.42%
US Tech 100
20,389.60
0.88%
S&P 500
6,032.38
0.56%
US Dollar vs CAD
1.40155
0.00%
Bitcoin
96,498.59
0.07%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. ETFs
  4. UK
  5. LSE
  6. Vanguardftsena (VNRT)

  7. Vanguardftsena (VNRT) Historical

Vanguardftsena

Vanguardftsena (VNRT)

Vanguard Ftse North America Ucits Etf
Vanguard Ftse North America Ucits Etf
115.79
0.04
(0.03%)
Closed November 30 10:30AM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium
DateCloseChangeChange %OpenHighLowVolume
1732901400115.790.040.03115.665115.925115.29515644
1732815000115.750.30.26115.865116.06115.4254300
1732728600115.455-1.27-1.09115.37115.5025115.32752731
1732642200116.72750.280.24116.31116.825115.81255018
1732555800116.450.330.28116.44116.7575115.8957488
1732296600116.12251.161.01115.565116.3925115.19258759
1732210200114.961.711.51113.94115.045112.732522816
1732123800113.25-0.3-0.26114.045114.2325112.84254627
1732037400113.545-0.08-0.07113.31113.545112.382512708
1731951000113.6250.330.30113.36113.705112.95754050
1731691800113.29-1.18-1.03113.625114.16112.2551662
1731605400114.4725-0.21-0.19115.2115.5725112.96255033
1731519000114.6850.450.40113.82114.7875112.4553343
1731432600114.23250.710.63113.86114.425113.4813743
1731346200113.520.840.75113.725113.8475113.13758827
1731087000112.681.070.96112.1112.7075111.692511580
1731000600111.610.440.40111.525112.0175111.08513127
1730914200111.1653.493.24111.125111.9225110.63510489
1730827800107.6750.330.31107.065107.7325106.567510201
1730741400107.34-0.54-0.50107.325107.6775106.96255980
1730482200107.8775-0.24-0.22107.7108.115107.1559730
1730395800108.115-0.92-0.84108.475108.475107.56257628
1730309400109.0350.180.17109.035109.545108.6734902
1730223000108.855-0.22-0.20109.16109.165108.49518465
1730136600109.075-0.09-0.08109.575109.575108.802524390
1729873800109.1650.470.43109.27109.525109.11259065
1729787400108.6925-0.23-0.21108.88109.3108.4358221
1729701000108.9175-0.27-0.25109.37109.595108.86535786
1729614600109.190.280.26109.095109.4075108.847514772
1729528200108.91-0.21-0.19109.24109.4375108.71516530
1729269000109.115-0.21-0.19108.7109.1475108.46755665
1729182600109.32750.610.57109.505110.04109.09259751
1729096200108.71250.460.42108.87108.87108.157207
1729009800108.2575-0.48-0.44108.67108.8675107.964243
1728923400108.740.90.83108.06108.9225108.02533487
1728664200107.84250.280.26107.25107.945107.1757370
1728577800107.56750.560.53107.16107.66106.93252577
1728491400107.0050.690.65106.7107.1125106.6456044
1728405000106.31-0.05-0.05105.68106.59105.51251603
1728318600106.36250.630.60106.135106.5175105.94254728
1728059400105.72750.380.36105.315106.7425103.00256044
1727973000105.3450.80.76105.025105.8025104.6653262
1727886600104.550.410.39103.94104.68103.607514058
1727800200104.14250.370.36104.405104.915103.682400
1727713800103.77-0.46-0.44104.185104.185103.38251766
1727454600104.230.480.47104.125104.39103.88753063
1727368200103.7475-0.37-0.35104.405105.045103.65259091
1727281800104.11250.370.36104.03104.1475103.595652
1727195400103.7425-0.15-0.14104.065104.2275103.2256000
1727109000103.89250.030.03104.01104.5275103.7555746
1726849800103.86-0.59-0.57103.85104.215103.65755361
1726763400104.452510.96104.28104.8575104.092512184
1726677000103.455-0.78-0.75103.53103.695103.05520680
1726590600104.23751.121.09103.76104.35103.60255139
1726504200103.115-0.67-0.64103.11103.21103.0851315
1726245000103.780.710.69103.69103.8625103.26254926
1726158600103.07251.631.60103.0725103.0725103.0725148
1726072200101.4475-0.57-0.56101.785102.38100.988816
1725985800102.020.620.61101.4102.355101.22252114
1725899400101.41.171.16101.11101.625100.74758827
1725640200100.2325-1.22-1.20101.41102.387599.95257513
1725553800101.4525-0.82-0.80101.95102.4275101.3253892
1725467400102.27-1.15-1.11101.95103.9975101.65754933
1725381000103.42-0.97-0.93104.6104.68103.1252958
1725294600104.390.780.75104.26104.53103.964510

Your Recent History

LSE
VNRT
Vanguardftsena
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $738.72 only $295.49