Vanguard Ftse North America Ucits Etf (VNRT.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741364940 | 108.6675 | -0.69 | -0.63 | 108.54 | 108.6675 | 107.90225 | 2407 |
| 1741278540 | 109.353 | -1.1 | -0.99 | 109.547 | 109.66 | 108.75225 | 199 |
| 1741189020 | 110.45 | -0.02 | -0.02 | 110.2885 | 110.6285 | 110.2885 | 5 |
| 1741083780 | 110.46725 | -4.73 | -4.11 | 111.758 | 112.35325 | 110.11325 | 1724 |
| 1741016520 | 115.19825 | 1.62 | 1.43 | 115.09 | 115.19825 | 115.09 | 2 |
| 1740760080 | 113.57675 | -0.71 | -0.62 | 114.16475 | 114.16475 | 113.4885 | 391 |
| 1740673980 | 114.2885 | -0.93 | -0.81 | 115.08 | 115.308 | 114.2885 | 345 |
| 1740584040 | 115.21675 | 0.72 | 0.63 | 114.945 | 115.21675 | 114.945 | 5 |
| 1740498240 | 114.49325 | -1.06 | -0.92 | 115.55 | 145.7473 | 114.49325 | 1063 |
| 1740414420 | 115.5575 | -2.22 | -1.88 | 116.165 | 116.6235 | 115.5575 | 568 |
| 1740152280 | 117.7725 | -0.09 | -0.08 | 117.7725 | 117.7725 | 117.7725 | 1 |
| 1740068940 | 117.865 | -0.71 | -0.60 | 118.625 | 118.625 | 117.5395 | 21 |
| 1739982540 | 118.57425 | -0.23 | -0.20 | 118.652 | 118.663 | 118.57425 | 107 |
| 1739895960 | 118.80875 | 0.28 | 0.24 | 118.96475 | 118.96475 | 118.465 | 86 |
| 1739806500 | 118.525 | 0.13 | 0.11 | 118.625 | 118.625 | 118.5 | 7 |
| 1739547420 | 118.39775 | -0.29 | -0.24 | 118.64 | 118.64 | 118.39775 | 4 |
| 1739460900 | 118.685 | 0.23 | 0.19 | 118.03 | 118.685 | 118.03 | 2 |
| 1739378040 | 118.46 | -0.43 | -0.36 | 118.46 | 118.46 | 118.46 | 1 |
| 1739291220 | 118.8885 | -0.38 | -0.32 | 119.535 | 119.6315 | 118.8885 | 195 |
| 1739202480 | 119.265 | 0.38 | 0.32 | 118.95825 | 119.265 | 118.95825 | 2 |
| 1738937700 | 118.89 | -0.72 | -0.60 | 119.15325 | 119.15325 | 118.89 | 7 |
| 1738855980 | 119.60725 | 2.4 | 2.04 | 119.60725 | 119.60725 | 119.60725 | 1 |
| 1738772880 | 117.21225 | -0.8 | -0.68 | 117.103 | 117.345 | 116.85175 | 358 |
| 1738686480 | 118.01 | 0.98 | 0.83 | 117.325 | 118.01 | 117.325 | 181 |
| 1738596900 | 117.035 | -3 | -2.50 | 118.075 | 118.075 | 117.035 | 6 |
| 1738337520 | 120.03725 | 1.22 | 1.02 | 119.71325 | 120.03725 | 119.71325 | 8 |
| 1738254840 | 118.82 | -0.15 | -0.13 | 118.82 | 118.82 | 118.82 | 2 |
| 1738165140 | 118.97125 | 0.96 | 0.81 | 118.9355 | 119.0295 | 118.84 | 43 |
| 1738078980 | 118.01 | 1.04 | 0.89 | 117.835 | 118.14 | 117.835 | 7 |
| 1737975300 | 116.97 | -2.96 | -2.47 | 117.05 | 117.05 | 116.301 | 577 |
| 1737735960 | 119.9285 | -0.06 | -0.05 | 119.975 | 120.026 | 119.635 | 536 |
| 1737649680 | 119.992 | 0.48 | 0.40 | 120.19325 | 120.30675 | 119.975 | 384 |
| 1737563340 | 119.515 | 0 | 0.00 | 119.515 | 119.515 | 119.515 | 0 |
| 1737476940 | 119.515 | 0.25 | 0.21 | 146.27449 | 146.27449 | 119.38 | 224 |
| 1737390480 | 119.26 | -0.17 | -0.14 | 119.985 | 120.02825 | 119.18825 | 1439 |
| 1737131340 | 119.43275 | 1.06 | 0.90 | 118.8625 | 119.48 | 118.85 | 49 |
| 1737044940 | 118.37 | 2.15 | 1.85 | 119.03 | 119.03 | 118.37 | 539 |
| 1736955300 | 116.225 | -0.79 | -0.67 | 116.225 | 116.225 | 116.225 | 1 |
| 1736869080 | 117.01 | 1.09 | 0.94 | 116.545 | 117.18 | 116.545 | 10 |
| 1736782500 | 115.92 | 0.04 | 0.04 | 115.985 | 115.985 | 115.92 | 3 |
| 1736524020 | 115.8775 | -0.77 | -0.66 | 116.56 | 116.895 | 115.8775 | 13 |
| 1736439600 | 116.65 | 0.04 | 0.04 | 117.08 | 117.11275 | 116.65 | 135 |
| 1736353620 | 116.6065 | 0.84 | 0.73 | 115.50225 | 116.6065 | 115.50225 | 215 |
| 1736264400 | 115.76275 | -0.34 | -0.29 | 115.67225 | 116.195 | 115.65 | 11 |
| 1736180880 | 116.105 | 0.41 | 0.35 | 116.445 | 145.57749 | 116.105 | 3353 |
| 1735918500 | 115.69775 | -0.49 | -0.42 | 115.34 | 115.69775 | 115.34 | 3 |
| 1735832160 | 116.188 | 2.96 | 2.61 | 114.806 | 116.188 | 114.806 | 5 |
| 1735662660 | 113.22975 | 0 | 0.00 | 113.22975 | 113.22975 | 113.22975 | 0 |
| 1735576260 | 113.22975 | -2.03 | -1.76 | 115.095 | 115.095 | 113.22975 | 11 |
| 1735313700 | 115.26 | 0.86 | 0.75 | 116.5865 | 116.5865 | 115.26 | 5 |
| 1735057680 | 114.4 | 0 | 0.00 | 114.4 | 114.4 | 114.4 | 0 |
| 1734971280 | 114.4 | 1.04 | 0.92 | 115.28525 | 144.743 | 114.4 | 208 |
| 1734712200 | 113.356 | -0.75 | -0.66 | 113.125 | 113.37 | 112.475 | 199 |
| 1734622440 | 114.11 | -1.75 | -1.51 | 113.48275 | 114.16 | 113.00225 | 13 |
| 1734536340 | 115.86425 | -0.89 | -0.76 | 115.9775 | 115.9775 | 115.86425 | 4 |
| 1734452820 | 116.75 | 0 | 0.00 | 116.75 | 116.75 | 116.75 | 0 |
| 1734366420 | 116.75 | 0.09 | 0.08 | 116.505 | 116.75 | 116.505 | 66 |
| 1734104460 | 116.66225 | 0.71 | 0.61 | 116.805 | 116.88 | 116.66225 | 11 |
| 1734020880 | 115.955 | -0.13 | -0.11 | 115.875 | 116.095 | 115.80575 | 99 |
| 1733931060 | 116.08 | 0.04 | 0.03 | 115.7725 | 116.098 | 115.7725 | 4 |
| 1733848080 | 116.0435 | -0.19 | -0.16 | 115.9415 | 116.0435 | 115.73275 | 354 |
| 1733761860 | 116.232 | -1.11 | -0.94 | 116.375 | 116.6305 | 116.08975 | 229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
