Vanguard FTSE North America UCITS ETF USD Dist (IE00BKX55R35)
163.50
+1.48
(+0.91%)
USD |
GER |
Aug 28, 16:00
IE00BKX55R35 Price : 163.50 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 162.36 | 163.60 | 162.24 | 163.50 | 1302.00 |
| Aug 27, 2026 | 161.66 | 162.20 | 161.56 | 162.02 | 7256.00 |
| Aug 26, 2026 | 160.92 | 161.40 | 160.80 | 161.02 | 4808.00 |
| Aug 25, 2026 | 161.06 | 161.30 | 160.72 | 160.78 | 327.00 |
| Aug 24, 2026 | 160.46 | 160.68 | 160.26 | 160.50 | 2890.00 |
| Aug 21, 2026 | 160.10 | 160.90 | 160.10 | 160.90 | 4056.00 |
| Aug 20, 2026 | 161.52 | 161.52 | 160.42 | 160.70 | 3408.00 |
| Aug 19, 2026 | 162.20 | 162.30 | 161.88 | 161.92 | 3293.00 |
| Aug 18, 2026 | 163.00 | 163.04 | 162.38 | 162.48 | 8732.00 |
| Aug 17, 2026 | 164.42 | 164.42 | 163.84 | 163.98 | 5289.00 |
| Aug 14, 2026 | 165.16 | 165.16 | 164.22 | 164.22 | 10721.00 |
| Aug 13, 2026 | 164.48 | 165.08 | 164.36 | 164.84 | 3883.00 |
| Aug 12, 2026 | 163.80 | 164.18 | 163.72 | 163.90 | 12584.00 |
| Aug 11, 2026 | 164.04 | 164.44 | 163.88 | 163.88 | 2923.00 |
| Aug 10, 2026 | 163.98 | 164.12 | 163.70 | 164.04 | 8863.00 |
| Aug 07, 2026 | 163.36 | 163.76 | 163.04 | 163.76 | 4030.00 |
| Aug 06, 2026 | 163.36 | 163.56 | 163.20 | 163.20 | 3358.00 |
| Aug 05, 2026 | 164.06 | 164.30 | 163.44 | 163.54 | 7904.00 |
| Aug 04, 2026 | 161.44 | 162.96 | 161.24 | 162.96 | 5407.00 |
| Aug 03, 2026 | 159.40 | 160.68 | 159.38 | 160.66 | 6057.00 |
| Jul 31, 2026 | 158.36 | 159.10 | 157.70 | 157.70 | 11340.00 |
| Jul 30, 2026 | 156.80 | 157.06 | 156.40 | 156.54 | 8872.00 |
| Jul 29, 2026 | 159.52 | 159.72 | 157.92 | 158.18 | 7032.00 |
| Jul 28, 2026 | 158.82 | 159.58 | 158.78 | 159.34 | 14810.00 |
| Jul 27, 2026 | 159.90 | 160.24 | 158.60 | 158.60 | 2970.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median