Vanguard ESG Global All Cap UCITS ETF (AMS:V3AL)
Netherlands · Delayed Price · Currency is EUR 5.87
0.00 (-0.02%)
At close: Aug 19, 2025, 5:30 PM CET
AMS:V3AL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 5.86 | 5.88 | 5.86 | 5.86 | - | -0.12% | 29,386 |
| Aug 18, 2025 | 5.85 | 5.87 | 5.85 | 5.87 | - | 0.27% | 31,865 |
| Aug 15, 2025 | 5.88 | 5.89 | 5.85 | 5.85 | - | -0.20% | 29,427 |
| Aug 14, 2025 | 5.86 | 5.87 | 5.86 | 5.86 | - | 0.34% | 6,070 |
| Aug 13, 2025 | 5.84 | 5.87 | 5.84 | 5.84 | - | 0.43% | 4,193 |
| Aug 12, 2025 | 5.81 | 5.82 | 5.80 | 5.82 | - | -0.10% | 27,792 |
| Aug 11, 2025 | 5.82 | 5.83 | 5.80 | 5.83 | - | 0.62% | 23,357 |
| Aug 8, 2025 | 5.78 | 5.79 | 5.78 | 5.79 | - | 0.33% | 5,001 |
| Aug 7, 2025 | 5.75 | 5.80 | 5.75 | 5.77 | - | 0.44% | 21,585 |
| Aug 6, 2025 | 5.76 | 5.76 | 5.73 | 5.75 | - | 0.05% | 12,903 |
| Aug 5, 2025 | 5.78 | 5.79 | 5.74 | 5.74 | - | -0.09% | 11,239 |
| Aug 4, 2025 | 5.71 | 5.75 | 5.70 | 5.75 | - | 1.11% | 11,058 |
| Aug 1, 2025 | 5.78 | 5.78 | 5.65 | 5.68 | - | -2.89% | 17,645 |
| Jul 31, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | - | 0.19% | 21,762 |
| Jul 30, 2025 | 5.81 | 5.84 | 5.81 | 5.84 | - | 0.48% | 18,119 |
| Jul 29, 2025 | 5.84 | 5.84 | 5.81 | 5.81 | - | 0.40% | 6,530 |
| Jul 28, 2025 | 5.79 | 5.80 | 5.79 | 5.79 | - | 0.75% | 26,477 |
| Jul 25, 2025 | 5.74 | 5.75 | 5.73 | 5.75 | - | 0.14% | 19,843 |
| Jul 24, 2025 | 5.75 | 5.75 | 5.74 | 5.74 | - | 0.21% | 4,049 |
| Jul 23, 2025 | 5.72 | 5.74 | 5.72 | 5.73 | - | 0.81% | 7,384 |
| Jul 22, 2025 | 5.71 | 5.71 | 5.68 | 5.68 | - | -0.63% | 13,207 |
| Jul 21, 2025 | 5.74 | 5.74 | 5.72 | 5.72 | - | 0.19% | 6,280 |
| Jul 18, 2025 | 5.73 | 5.73 | 5.71 | 5.71 | - | -0.45% | 29,592 |
| Jul 17, 2025 | 5.73 | 5.73 | 5.70 | 5.73 | - | 1.63% | 19,466 |
| Jul 16, 2025 | 5.67 | 5.70 | 5.64 | 5.64 | - | -1.07% | 20,174 |
| Jul 15, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | - | 0.72% | 13,371 |
| Jul 14, 2025 | 5.64 | 5.66 | 5.64 | 5.66 | - | 0.16% | 6,553 |
| Jul 11, 2025 | 5.66 | 5.66 | 5.65 | 5.65 | - | -0.62% | 13,261 |
| Jul 10, 2025 | 5.66 | 5.69 | 5.66 | 5.69 | - | 0.65% | 1,326 |
| Jul 9, 2025 | 5.64 | 5.65 | 5.64 | 5.65 | - | 0.30% | 17,918 |
| Jul 8, 2025 | 5.64 | 5.64 | 5.62 | 5.63 | - | -0.02% | 13,211 |
| Jul 7, 2025 | 5.63 | 5.65 | 5.63 | 5.63 | - | 0.34% | 28,093 |
| Jul 4, 2025 | 5.64 | 5.64 | 5.61 | 5.62 | - | -0.78% | 18,119 |
| Jul 3, 2025 | 5.62 | 5.66 | 5.61 | 5.66 | - | 1.02% | 19,483 |
| Jul 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | 0.16% | 13,991 |
| Jul 1, 2025 | 5.57 | 5.59 | 5.57 | 5.59 | - | -0.04% | 14,022 |
| Jun 30, 2025 | 5.62 | 5.62 | 5.60 | 5.60 | - | -0.18% | 12,316 |
| Jun 27, 2025 | 5.59 | 5.61 | 5.58 | 5.61 | - | 0.66% | 2,452 |
| Jun 26, 2025 | 5.55 | 5.57 | 5.55 | 5.57 | - | - | 15,973 |
| Jun 25, 2025 | 5.58 | 5.59 | 5.57 | 5.57 | - | 0.11% | 8,118 |
| Jun 24, 2025 | 5.57 | 5.57 | 5.56 | 5.56 | - | 1.26% | 13,884 |
| Jun 23, 2025 | 5.51 | 5.52 | 5.49 | 5.49 | - | -0.05% | 12,778 |
| Jun 20, 2025 | 5.50 | 5.51 | 5.49 | 5.50 | - | 0.18% | 4,983 |
| Jun 19, 2025 | 5.50 | 5.52 | 5.49 | 5.49 | - | -1.76% | 3,232 |
| Jun 18, 2025 | 5.57 | 5.58 | 5.57 | 5.58 | - | 0.18% | 871 |
| Jun 17, 2025 | 5.57 | 5.57 | 5.54 | 5.57 | - | -0.20% | 19,975 |
| Jun 16, 2025 | 5.55 | 5.59 | 5.55 | 5.59 | - | 0.41% | 9,684 |
| Jun 13, 2025 | 5.55 | 5.57 | 5.53 | 5.56 | - | -0.57% | 29,874 |
| Jun 12, 2025 | 5.57 | 5.59 | 5.55 | 5.59 | - | -1.04% | 11,844 |
| Jun 11, 2025 | 5.66 | 5.68 | 5.65 | 5.65 | - | 0.02% | 21,014 |