Vanguard ESG Global All Cap UCITS ETF (AMS:V3AA)
Netherlands · Delayed Price · Currency is EUR 6.25
-0.01 (-0.14%)
At close: Aug 19, 2025, 5:30 PM CET
AMS:V3AA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 6.24 | 6.24 | 6.19 | 6.21 | - | -0.69% | 3,827 |
| Aug 19, 2025 | 6.26 | 6.26 | 6.25 | 6.25 | - | -0.14% | 7,030 |
| Aug 18, 2025 | 6.25 | 6.26 | 6.24 | 6.26 | - | 0.34% | 1,096 |
| Aug 15, 2025 | 6.28 | 6.28 | 6.24 | 6.24 | - | -0.24% | 5,559 |
| Aug 14, 2025 | 6.25 | 6.26 | 6.24 | 6.25 | - | 0.16% | 2,604 |
| Aug 13, 2025 | 6.24 | 6.24 | 6.22 | 6.24 | - | 0.53% | 1,196 |
| Aug 12, 2025 | 6.20 | 6.22 | 6.19 | 6.21 | - | -0.02% | 419 |
| Aug 11, 2025 | 6.19 | 6.22 | 6.19 | 6.21 | - | 0.62% | 3,713 |
| Aug 8, 2025 | 6.16 | 6.18 | 6.15 | 6.17 | - | 0.11% | 2,788 |
| Aug 7, 2025 | 6.15 | 6.17 | 6.15 | 6.16 | - | 0.69% | 2,379 |
| Aug 6, 2025 | 6.15 | 6.16 | 6.11 | 6.12 | - | 0.03% | 9,039 |
| Aug 5, 2025 | 6.18 | 6.18 | 6.12 | 6.12 | - | -0.26% | 9,770 |
| Aug 4, 2025 | 6.08 | 6.14 | 6.08 | 6.14 | - | 1.29% | 4,420 |
| Aug 1, 2025 | 6.18 | 6.18 | 6.03 | 6.06 | - | -3.12% | 4,613 |
| Jul 31, 2025 | 6.28 | 6.29 | 6.25 | 6.25 | - | 0.37% | 3,055 |
| Jul 30, 2025 | 6.20 | 6.23 | 6.20 | 6.23 | - | 0.45% | 1,736 |
| Jul 29, 2025 | 6.22 | 6.23 | 6.20 | 6.20 | - | 0.47% | 24,407 |
| Jul 28, 2025 | 6.17 | 6.18 | 6.17 | 6.17 | - | 0.73% | 3,044 |
| Jul 25, 2025 | 6.12 | 6.13 | 6.10 | 6.13 | - | 0.08% | 22,341 |
| Jul 24, 2025 | 6.12 | 6.14 | 6.11 | 6.12 | - | 0.31% | 9,345 |
| Jul 23, 2025 | 6.10 | 6.12 | 6.10 | 6.10 | - | 0.76% | 1,404 |
| Jul 22, 2025 | 6.08 | 6.08 | 6.06 | 6.06 | - | -0.61% | 3,438 |
| Jul 21, 2025 | 6.09 | 6.11 | 6.09 | 6.10 | - | 0.18% | 4,843 |
| Jul 18, 2025 | 6.11 | 6.12 | 6.08 | 6.08 | - | -0.47% | 23,897 |
| Jul 17, 2025 | 6.10 | 6.11 | 6.08 | 6.11 | - | 1.68% | 2,617 |
| Jul 16, 2025 | 6.04 | 6.07 | 6.01 | 6.01 | - | -1.07% | 5,224 |
| Jul 15, 2025 | 6.07 | 6.09 | 6.07 | 6.08 | - | 0.66% | 572 |
| Jul 14, 2025 | 6.01 | 6.04 | 6.01 | 6.04 | - | 0.15% | 4,527 |
| Jul 11, 2025 | 6.06 | 6.06 | 6.02 | 6.03 | - | -0.59% | 54,402 |
| Jul 10, 2025 | 6.03 | 6.06 | 6.02 | 6.06 | - | 0.45% | 6,479 |
| Jul 9, 2025 | 6.00 | 6.04 | 6.00 | 6.04 | - | 0.35% | 3,869 |
| Jul 8, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | - | -0.08% | 4,900 |
| Jul 7, 2025 | 5.99 | 6.03 | 5.99 | 6.02 | - | 0.48% | 6,432 |
| Jul 4, 2025 | 6.01 | 6.01 | 5.98 | 5.99 | - | -0.65% | 457 |
| Jul 3, 2025 | 5.98 | 6.04 | 5.98 | 6.03 | - | 1.00% | 26,297 |
| Jul 2, 2025 | 5.97 | 5.98 | 5.96 | 5.97 | - | -0.03% | 2,040 |
| Jul 1, 2025 | 5.97 | 5.97 | 5.94 | 5.97 | - | 0.13% | 4,310 |
| Jun 30, 2025 | 5.99 | 5.99 | 5.96 | 5.97 | - | -0.15% | 7,435 |
| Jun 27, 2025 | 5.96 | 5.98 | 5.95 | 5.97 | - | 0.57% | 6,785 |
| Jun 26, 2025 | 5.93 | 5.94 | 5.92 | 5.94 | - | 0.07% | 4,704 |
| Jun 25, 2025 | 5.95 | 5.96 | 5.93 | 5.94 | - | 0.13% | 4,109 |
| Jun 24, 2025 | 5.94 | 5.94 | 5.92 | 5.93 | - | 1.21% | 2,378 |
| Jun 23, 2025 | 5.85 | 5.88 | 5.85 | 5.86 | - | -0.03% | 2,263 |
| Jun 20, 2025 | 5.86 | 5.90 | 5.86 | 5.86 | - | 0.17% | 4,651 |
| Jun 19, 2025 | 5.89 | 5.89 | 5.85 | 5.85 | - | -0.97% | 12,286 |
| Jun 18, 2025 | 5.89 | 5.92 | 5.89 | 5.91 | - | -0.07% | 529 |
| Jun 17, 2025 | 5.90 | 5.91 | 5.88 | 5.91 | - | -0.19% | 250 |
| Jun 16, 2025 | 5.90 | 5.92 | 5.89 | 5.92 | - | 0.37% | 2,241 |
| Jun 13, 2025 | 5.89 | 5.91 | 5.87 | 5.90 | - | -0.56% | 3,807 |
| Jun 12, 2025 | 5.95 | 5.95 | 5.90 | 5.93 | - | -1.05% | 7,143 |