Vanguard Ftse North America Ucits Etf (VNRT.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719585240 | 105.565 | 0.93 | 0.89 | 105.015 | 105.565 | 104.9479 | 1440 |
| 1719502140 | 104.635 | 0.31 | 0.30 | 104.5324 | 104.79 | 104.524 | 1071 |
| 1719415980 | 104.325 | 0.45 | 0.43 | 104.4971 | 132.1866 | 104.1495 | 3288 |
| 1719329280 | 103.8765 | -0.49 | -0.47 | 103.8097 | 104.1025 | 103.742 | 302 |
| 1719242880 | 104.367 | -0.12 | -0.12 | 104.3626 | 104.38 | 104.0405 | 1473 |
| 1718983740 | 104.49 | -0.17 | -0.16 | 104.2865 | 104.545 | 104.17 | 532 |
| 1718894280 | 104.66 | 0.63 | 0.61 | 104.5585 | 104.7805 | 104.5585 | 128 |
| 1718807460 | 104.03 | -0.1 | -0.10 | 104.1555 | 104.189 | 104.03 | 8 |
| 1718724540 | 104.1305 | 0.75 | 0.72 | 104.185 | 104.185 | 104.0039 | 684 |
| 1718634720 | 103.385 | 0.73 | 0.71 | 103.409 | 103.42 | 103.26 | 464 |
| 1718378940 | 102.66 | 0.15 | 0.15 | 102.8886 | 103.125 | 102.425 | 2155 |
| 1718292600 | 102.5074 | -0.2 | -0.19 | 131.345 | 131.345 | 102.5074 | 171 |
| 1718203020 | 102.705 | 0.95 | 0.94 | 102.2006 | 102.705 | 102.2006 | 6 |
| 1718119740 | 101.7535 | -0.06 | -0.06 | 101.9228 | 102.05 | 101.665 | 559 |
| 1718029980 | 101.81 | 0 | 0.00 | 101.81 | 101.81 | 101.81 | 0 |
| 1717770780 | 101.81 | 0.25 | 0.24 | 101.6085 | 101.81 | 101.334 | 3874 |
| 1717684800 | 101.564 | 0.87 | 0.86 | 101.4248 | 101.6035 | 101.4248 | 606 |
| 1717600500 | 100.6935 | 0.84 | 0.84 | 100.525 | 100.8518 | 100.435 | 1394 |
| 1717514760 | 99.8515 | -0.53 | -0.53 | 99.976 | 100.225 | 99.805 | 1499 |
| 1717428540 | 100.38 | 0.74 | 0.74 | 100.852 | 101.075 | 100.38 | 1205 |
| 1717166580 | 99.6445 | -0.55 | -0.54 | 99.7887 | 99.871 | 99.559 | 1143 |
| 1717079640 | 100.19 | -0.58 | -0.57 | 100.16 | 100.19 | 100.1115 | 7 |
| 1716993360 | 100.769 | 0 | 0.00 | 100.769 | 100.769 | 100.769 | 0 |
| 1716906960 | 100.769 | -0.14 | -0.14 | 100.93 | 101.125 | 100.769 | 1298 |
| 1716564600 | 100.91 | -0.39 | -0.38 | 100.9235 | 100.9717 | 100.7625 | 1014 |
| 1716478140 | 101.297 | -0.05 | -0.05 | 101.88 | 101.885 | 101.297 | 4529 |
| 1716388620 | 101.345 | -0.06 | -0.06 | 101.4625 | 101.492 | 101.345 | 931 |
| 1716302280 | 101.404 | -0.03 | -0.03 | 101.4105 | 101.503 | 101.404 | 1492 |
| 1716215640 | 101.435 | -0.01 | -0.00 | 101.53 | 101.585 | 101.435 | 939 |
| 1715956440 | 101.44 | -0.54 | -0.53 | 101.393 | 101.86 | 101.393 | 251 |
| 1715870040 | 101.98 | 0.92 | 0.91 | 101.64 | 101.98 | 101.64 | 1625 |
| 1715786940 | 101.06 | 0.17 | 0.17 | 101.18 | 101.345 | 100.967 | 387 |
| 1715700540 | 100.887 | -0.18 | -0.18 | 101.1545 | 101.1645 | 100.731 | 1708 |
| 1715614140 | 101.065 | -0.4 | -0.39 | 101.411 | 101.4235 | 101.01 | 1488 |
| 1715355240 | 101.465 | 0.61 | 0.60 | 101.4445 | 101.475 | 101.2265 | 384 |
| 1715265300 | 100.8558 | 0.34 | 0.34 | 101.0145 | 101.0145 | 100.8558 | 743 |
| 1715182020 | 100.5125 | 0.2 | 0.20 | 100.9605 | 101.0285 | 100.5125 | 1355 |
| 1715095740 | 100.314 | 1.13 | 1.13 | 100.415 | 100.5745 | 100.2712 | 5509 |
| 1714750020 | 99.189 | 1.07 | 1.09 | 98.91 | 99.189 | 98.29 | 4169 |
| 1714663440 | 98.118 | 0.43 | 0.44 | 97.795 | 98.165 | 97.6915 | 3529 |
| 1714574280 | 97.69 | -1.32 | -1.33 | 98.1225 | 98.1225 | 97.4195 | 689 |
| 1714487880 | 99.01 | -0.1 | -0.10 | 98.8678 | 99.01 | 98.756 | 744 |
| 1714402080 | 99.11 | 0.5 | 0.50 | 99.0833 | 99.11 | 98.9333 | 1678 |
| 1714145400 | 98.615 | 1.23 | 1.26 | 99.2068 | 99.2068 | 98.599 | 1518 |
| 1714058940 | 97.3885 | -1.83 | -1.84 | 98.0575 | 98.0575 | 97.3115 | 1740 |
| 1713972360 | 99.218 | 0.61 | 0.62 | 99.1355 | 99.3235 | 99.008 | 4166 |
| 1713886080 | 98.605 | 0.09 | 0.10 | 98.435 | 98.7 | 98.435 | 91 |
| 1713799740 | 98.51 | 1.15 | 1.18 | 97.9772 | 98.5665 | 97.816 | 1316 |
| 1713537600 | 97.358 | -0.5 | -0.51 | 97.2955 | 97.358 | 97.2955 | 4 |
| 1713453960 | 97.86 | -0.7 | -0.71 | 97.887 | 98.345 | 97.8405 | 182 |
| 1713365220 | 98.555 | 0.1 | 0.10 | 98.19 | 98.77 | 98.19 | 371 |
| 1713281160 | 98.46 | -2.09 | -2.08 | 98.7232 | 122.6085 | 98.37 | 220 |
| 1713192300 | 100.55 | -0.21 | -0.20 | 100.1925 | 100.55 | 99.98 | 201 |
| 1712936040 | 100.755 | 1.24 | 1.25 | 100.897 | 100.897 | 100.7405 | 6 |
| 1712845920 | 99.516 | -25.71 | -20.53 | 99.59 | 99.9 | 99.516 | 324 |
| 1712759940 | 125.2242 | 25.58 | 25.67 | 99.8752 | 125.2242 | 99.7135 | 727 |
| 1712673480 | 99.645 | -0.5 | -0.50 | 126.6891 | 126.6891 | 99.637 | 1039 |
| 1712587140 | 100.1457 | 0.49 | 0.49 | 99.922 | 100.405 | 99.905 | 2073 |
| 1712327640 | 99.6598 | -0.78 | -0.77 | 99.2348 | 99.6598 | 99.15 | 979 |
| 1712244240 | 100.435 | 0.01 | 0.01 | 100.3382 | 100.7595 | 100.306 | 2520 |
| 1712155560 | 100.425 | 0.06 | 0.06 | 100.38 | 100.497 | 100.2915 | 287 |
| 1712068740 | 100.365 | -0.56 | -0.55 | 101.4375 | 101.4375 | 100.14 | 1358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
