Vanguard ESG Emerging Markets All Cap UCITS ETF (AMS:V3MA)
Netherlands · Delayed Price · Currency is EUR 7.45
+0.02 (0.27%)
Last updated: Mar 12, 2026, 9:21 AM CET
AMS:V3MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 7.44 | 7.44 | 7.44 | 7.43 | 7.43 | 0.04% | - |
| Mar 10, 2026 | 7.39 | 7.41 | 7.37 | 7.42 | 7.42 | 1.87% | 250 |
| Mar 9, 2026 | 7.22 | 7.24 | 7.20 | 7.29 | 7.29 | -0.08% | 2,701 |
| Mar 6, 2026 | 7.42 | 7.42 | 7.28 | 7.29 | 7.29 | -0.42% | 771 |
| Mar 5, 2026 | 7.44 | 7.44 | 7.40 | 7.32 | 7.32 | -1.13% | 823 |
| Mar 4, 2026 | 7.35 | 7.46 | 7.35 | 7.41 | 7.41 | 1.01% | 14,015 |
| Mar 3, 2026 | 7.50 | 7.50 | 7.26 | 7.33 | 7.33 | -3.44% | 335 |
| Mar 2, 2026 | 7.59 | 7.61 | 7.54 | 7.59 | 7.59 | -0.89% | 211 |
| Feb 27, 2026 | 7.70 | 7.70 | 7.64 | 7.66 | 7.66 | -0.61% | 2,232 |
| Feb 26, 2026 | 7.76 | 7.78 | 7.70 | 7.71 | 7.71 | -1.20% | 20,112 |
| Feb 25, 2026 | 7.79 | 7.83 | 7.79 | 7.80 | 7.80 | 0.23% | 337 |
| Feb 24, 2026 | 7.72 | 7.74 | 7.72 | 7.79 | 7.79 | 1.43% | 1,616 |
| Feb 23, 2026 | 7.71 | 7.73 | 7.67 | 7.68 | 7.68 | -0.51% | 21,027 |
| Feb 20, 2026 | 7.65 | 7.68 | 7.63 | 7.71 | 7.71 | 0.94% | 117 |
| Feb 19, 2026 | 7.69 | 7.69 | 7.65 | 7.64 | 7.64 | -0.87% | 207 |
| Feb 18, 2026 | 7.65 | 7.65 | 7.65 | 7.71 | 7.71 | 1.21% | - |
| Feb 17, 2026 | 7.61 | 7.61 | 7.61 | 7.62 | 7.62 | 0.21% | - |
| Feb 16, 2026 | 7.64 | 7.65 | 7.61 | 7.60 | 7.60 | 0.13% | 2,526 |
| Feb 13, 2026 | 7.59 | 7.59 | 7.58 | 7.59 | 7.59 | -0.05% | 25 |
| Feb 12, 2026 | 7.68 | 7.72 | 7.65 | 7.60 | 7.60 | -0.85% | 1,507 |
| Feb 11, 2026 | 7.62 | 7.62 | 7.62 | 7.66 | 7.66 | 0.84% | - |
| Feb 10, 2026 | 7.58 | 7.58 | 7.58 | 7.60 | 7.60 | 0.46% | 13 |
| Feb 9, 2026 | 7.54 | 7.56 | 7.49 | 7.56 | 7.56 | 0.57% | 4,742 |
| Feb 6, 2026 | 7.40 | 7.52 | 7.40 | 7.52 | 7.52 | 1.24% | 788 |
| Feb 5, 2026 | 7.46 | 7.46 | 7.38 | 7.43 | 7.43 | -0.42% | 2,926 |
| Feb 4, 2026 | 7.53 | 7.53 | 7.50 | 7.46 | 7.46 | -0.73% | 116 |
| Feb 3, 2026 | 7.50 | 7.52 | 7.49 | 7.51 | 7.51 | 0.97% | 4,507 |
| Feb 2, 2026 | 7.30 | 7.34 | 7.30 | 7.44 | 7.44 | 0.36% | 288 |
| Jan 30, 2026 | 7.38 | 7.39 | 7.38 | 7.41 | 7.41 | -0.40% | 1,544 |
| Jan 29, 2026 | 7.53 | 7.53 | 7.45 | 7.44 | 7.44 | -1.04% | 1,609 |
| Jan 28, 2026 | 7.53 | 7.53 | 7.53 | 7.52 | 7.52 | 0.58% | 143 |
| Jan 27, 2026 | 7.49 | 7.49 | 7.49 | 7.48 | 7.48 | 0.30% | - |
| Jan 26, 2026 | 7.46 | 7.46 | 7.44 | 7.46 | 7.46 | -0.39% | 1,097 |
| Jan 23, 2026 | 7.49 | 7.50 | 7.47 | 7.49 | 7.49 | -0.36% | 101 |
| Jan 22, 2026 | 7.47 | 7.50 | 7.47 | 7.51 | 7.51 | 0.74% | 14 |
| Jan 21, 2026 | 7.39 | 7.40 | 7.39 | 7.46 | 7.46 | 0.82% | 3 |
| Jan 20, 2026 | 7.42 | 7.42 | 7.42 | 7.40 | 7.40 | -1.22% | - |
| Jan 19, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.16% | 408 |
| Jan 16, 2026 | 7.54 | 7.54 | 7.49 | 7.48 | 7.48 | -0.86% | 7 |
| Jan 15, 2026 | 7.47 | 7.51 | 7.47 | 7.54 | 7.54 | 1.26% | 707 |
| Jan 14, 2026 | 7.47 | 7.47 | 7.45 | 7.45 | 7.45 | -0.35% | 19 |
| Jan 13, 2026 | 7.44 | 7.46 | 7.44 | 7.47 | 7.47 | 0.24% | 1,680 |
| Jan 12, 2026 | 7.40 | 7.46 | 7.40 | 7.45 | 7.45 | 1.14% | 78 |
| Jan 9, 2026 | 7.34 | 7.34 | 7.34 | 7.37 | 7.37 | 0.46% | 268 |
| Jan 8, 2026 | 7.32 | 7.32 | 7.32 | 7.34 | 7.34 | -0.12% | 68 |
| Jan 7, 2026 | 7.33 | 7.37 | 7.33 | 7.35 | 7.35 | -0.42% | 357 |
| Jan 6, 2026 | 7.33 | 7.35 | 7.33 | 7.38 | 7.38 | 1.08% | 41 |
| Jan 5, 2026 | 7.30 | 7.31 | 7.28 | 7.30 | 7.30 | 1.43% | 1,800 |
| Jan 2, 2026 | 7.18 | 7.18 | 7.18 | 7.19 | 7.19 | 1.50% | - |
| Dec 31, 2025 | 7.08 | 7.08 | 7.08 | 7.09 | 7.09 | 0.10% | - |