Vanguard ESG Emerging Markets All Cap UCITS ETF (AMS:V3MA)
Netherlands · Delayed Price · Currency is EUR 6.62
-0.01 (-0.15%)
At close: Aug 15, 2025, 5:30 PM CET
AMS:V3MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 6.68 | 6.68 | 6.65 | 6.65 | - | 0.53% | 6,710 |
| Aug 18, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | - | - | 6,709 |
| Aug 15, 2025 | 6.66 | 6.66 | 6.62 | 6.62 | - | -0.15% | 6,708 |
| Aug 14, 2025 | 6.65 | 6.65 | 6.63 | 6.63 | - | -0.44% | 1,600 |
| Aug 13, 2025 | 6.67 | 6.67 | 6.66 | 6.66 | - | 0.76% | 200 |
| Aug 12, 2025 | 6.60 | 6.61 | 6.60 | 6.61 | - | 0.12% | 32 |
| Aug 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1.48% | 9 |
| Aug 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 102 |
| Aug 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 101 |
| Aug 6, 2025 | 6.52 | 6.52 | 6.50 | 6.50 | - | -0.26% | 100 |
| Aug 5, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | - | - | 13,312 |
| Aug 4, 2025 | 6.52 | 6.53 | 6.51 | 6.52 | - | 0.52% | 13,311 |
| Aug 1, 2025 | 6.55 | 6.55 | 6.47 | 6.49 | - | -1.59% | 38 |
| Jul 31, 2025 | 6.59 | 6.61 | 6.59 | 6.59 | - | 0.95% | 1,850 |
| Jul 30, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | - | - | 3,087 |
| Jul 29, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | - | - | 3,086 |
| Jul 28, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | - | - | 3,085 |
| Jul 25, 2025 | 6.53 | 6.54 | 6.53 | 6.53 | - | -0.37% | 3,084 |
| Jul 24, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | - | 0.43% | 820 |
| Jul 23, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | - | - | 811 |
| Jul 22, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | - | -0.61% | 810 |
| Jul 21, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | - | - | 71 |
| Jul 18, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | - | -0.21% | 70 |
| Jul 17, 2025 | 6.56 | 6.58 | 6.54 | 6.58 | - | 1.78% | 29,933 |
| Jul 16, 2025 | 6.51 | 6.51 | 6.46 | 6.46 | - | -0.29% | 41 |
| Jul 15, 2025 | 6.49 | 6.49 | 6.46 | 6.48 | - | 1.77% | 831 |
| Jul 14, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | - | - | 78 |
| Jul 11, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | - | - | 77 |
| Jul 10, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | - | - | 76 |
| Jul 9, 2025 | 6.40 | 6.40 | 6.37 | 6.37 | - | -0.11% | 75 |
| Jul 8, 2025 | 6.36 | 6.38 | 6.36 | 6.38 | - | 0.16% | 43 |
| Jul 7, 2025 | 6.38 | 6.38 | 6.37 | 6.37 | - | 0.20% | 830 |
| Jul 4, 2025 | 6.37 | 6.37 | 6.35 | 6.35 | - | -0.92% | 1 |
| Jul 3, 2025 | 6.39 | 6.41 | 6.39 | 6.41 | - | 0.85% | 1 |
| Jul 2, 2025 | 6.35 | 6.36 | 6.35 | 6.36 | - | 0.59% | 830 |
| Jul 1, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | - | - | 2,242 |
| Jun 30, 2025 | 6.32 | 6.33 | 6.32 | 6.32 | - | -0.66% | 2,241 |
| Jun 27, 2025 | 6.36 | 6.36 | 6.35 | 6.36 | - | -0.05% | 81 |
| Jun 26, 2025 | 6.35 | 6.37 | 6.35 | 6.37 | - | 0.51% | 910 |
| Jun 25, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | - | - | 17 |
| Jun 24, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | - | 1.93% | 16 |
| Jun 23, 2025 | 6.21 | 6.22 | 6.21 | 6.22 | - | 0.03% | 1,271 |
| Jun 20, 2025 | 6.25 | 6.25 | 6.21 | 6.21 | - | -1.02% | 125 |
| Jun 19, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | - | - | 64 |
| Jun 18, 2025 | 6.29 | 6.29 | 6.28 | 6.28 | - | -0.49% | 63 |
| Jun 17, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | - | -0.52% | 12 |
| Jun 16, 2025 | 6.31 | 6.34 | 6.31 | 6.34 | - | 0.92% | 847 |
| Jun 13, 2025 | 6.26 | 6.28 | 6.26 | 6.28 | - | -2.27% | 21 |
| Jun 12, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | - | - | 70 |
| Jun 11, 2025 | 6.48 | 6.48 | 6.43 | 6.43 | - | 1.87% | 69 |