Vanguard ESG North America All Cap UCITS ETF (AMS:V3NL)
Netherlands · Delayed Price · Currency is EUR 6.42
+0.01 (0.20%)
Last updated: Apr 2, 2026, 3:06 PM CET
AMS:V3NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.33 | 6.33 | 6.32 | 6.42 | 6.42 | 0.20% | 1,690 |
| Apr 1, 2026 | 6.40 | 6.40 | 6.39 | 6.40 | 6.40 | 2.20% | 1,690 |
| Mar 31, 2026 | 6.25 | 6.25 | 6.25 | 6.27 | 6.27 | 0.24% | - |
| Mar 30, 2026 | 6.21 | 6.21 | 6.21 | 6.25 | 6.25 | 0.29% | - |
| Mar 27, 2026 | 6.34 | 6.34 | 6.34 | 6.23 | 6.23 | -1.90% | - |
| Mar 26, 2026 | 6.40 | 6.40 | 6.40 | 6.35 | 6.35 | -0.95% | 1,760 |
| Mar 25, 2026 | 6.42 | 6.42 | 6.41 | 6.42 | 6.42 | 0.42% | 3,540 |
| Mar 24, 2026 | 6.40 | 6.40 | 6.37 | 6.39 | 6.39 | 0.02% | 1,770 |
| Mar 23, 2026 | 6.29 | 6.45 | 6.29 | 6.39 | 6.39 | 0.05% | 51,858 |
| Mar 20, 2026 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | -0.79% | 14,321 |
| Mar 19, 2026 | 6.51 | 6.51 | 6.51 | 6.44 | 6.44 | -1.86% | - |
| Mar 18, 2026 | 6.63 | 6.63 | 6.63 | 6.56 | 6.54 | -0.58% | 5,160 |
| Mar 17, 2026 | 6.57 | 6.57 | 6.57 | 6.60 | 6.58 | 0.17% | 5,160 |
| Mar 16, 2026 | 6.59 | 6.59 | 6.59 | 6.58 | 6.57 | 0.20% | 5,160 |
| Mar 13, 2026 | 6.56 | 6.57 | 6.56 | 6.57 | 6.56 | -0.14% | 5,160 |
| Mar 12, 2026 | 6.62 | 6.62 | 6.58 | 6.58 | 6.56 | -0.65% | 3,400 |
| Mar 11, 2026 | 6.63 | 6.66 | 6.63 | 6.62 | 6.61 | -0.33% | 11,216 |
| Mar 10, 2026 | 6.63 | 6.65 | 6.63 | 6.65 | 6.63 | 1.16% | 1,700 |
| Mar 9, 2026 | 6.50 | 6.52 | 6.50 | 6.57 | 6.55 | -0.62% | 3,420 |
| Mar 6, 2026 | 6.69 | 6.69 | 6.69 | 6.61 | 6.59 | -1.15% | - |
| Mar 5, 2026 | 6.70 | 6.70 | 6.70 | 6.69 | 6.67 | -0.21% | - |
| Mar 4, 2026 | 6.64 | 6.64 | 6.64 | 6.70 | 6.69 | 1.15% | - |
| Mar 3, 2026 | 6.62 | 6.62 | 6.62 | 6.63 | 6.61 | -0.26% | - |
| Mar 2, 2026 | 6.53 | 6.53 | 6.53 | 6.64 | 6.63 | 0.62% | - |
| Feb 27, 2026 | 6.64 | 6.64 | 6.64 | 6.60 | 6.59 | -0.80% | - |
| Feb 26, 2026 | 6.68 | 6.68 | 6.68 | 6.65 | 6.64 | -0.28% | - |
| Feb 25, 2026 | 6.63 | 6.63 | 6.63 | 6.67 | 6.66 | 0.79% | - |
| Feb 24, 2026 | 6.59 | 6.59 | 6.59 | 6.62 | 6.61 | 0.67% | - |
| Feb 23, 2026 | 6.61 | 6.61 | 6.61 | 6.58 | 6.56 | -0.93% | - |
| Feb 20, 2026 | 6.65 | 6.66 | 6.61 | 6.64 | 6.62 | 0.26% | 1,740 |
| Feb 19, 2026 | 6.64 | 6.64 | 6.64 | 6.62 | 6.61 | -0.26% | - |
| Feb 18, 2026 | 6.59 | 6.59 | 6.59 | 6.64 | 6.62 | 1.28% | - |
| Feb 17, 2026 | 6.54 | 6.54 | 6.54 | 6.56 | 6.54 | 0.26% | - |
| Feb 16, 2026 | 6.55 | 6.55 | 6.55 | 6.54 | 6.52 | -0.21% | - |
| Feb 13, 2026 | 6.53 | 6.54 | 6.52 | 6.55 | 6.54 | 0.02% | 7,120 |
| Feb 12, 2026 | 6.68 | 6.68 | 6.68 | 6.55 | 6.54 | -1.44% | - |
| Feb 11, 2026 | 6.66 | 6.66 | 6.66 | 6.65 | 6.63 | -0.51% | - |
| Feb 10, 2026 | 6.66 | 6.66 | 6.66 | 6.68 | 6.67 | 0.09% | - |
| Feb 9, 2026 | 6.66 | 6.66 | 6.66 | 6.68 | 6.66 | 0.53% | - |
| Feb 6, 2026 | 6.54 | 6.54 | 6.54 | 6.64 | 6.62 | 0.74% | - |
| Feb 5, 2026 | 6.65 | 6.65 | 6.62 | 6.59 | 6.58 | -1.23% | 7,945 |
| Feb 4, 2026 | 6.68 | 6.68 | 6.67 | 6.67 | 6.66 | -0.33% | 5,190 |
| Feb 3, 2026 | 6.78 | 6.79 | 6.78 | 6.70 | 6.68 | -1.14% | 302 |
| Feb 2, 2026 | 6.63 | 6.63 | 6.63 | 6.77 | 6.76 | 1.26% | - |
| Jan 30, 2026 | 6.64 | 6.64 | 6.64 | 6.69 | 6.67 | 0.83% | - |
| Jan 29, 2026 | 6.72 | 6.72 | 6.72 | 6.63 | 6.62 | -1.54% | - |
| Jan 28, 2026 | 6.73 | 6.75 | 6.73 | 6.74 | 6.72 | 0.31% | 16,286 |
| Jan 27, 2026 | 6.77 | 6.77 | 6.77 | 6.72 | 6.70 | -0.40% | - |
| Jan 26, 2026 | 6.72 | 6.72 | 6.72 | 6.74 | 6.73 | -0.52% | - |
| Jan 23, 2026 | 6.79 | 6.79 | 6.79 | 6.78 | 6.76 | -0.21% | - |