Vanguard ESG Eur Corporate Bond UCITS ETF (AMS:V3RE)
Netherlands · Delayed Price · Currency is EUR 5.82
+0.01 (0.15%)
Last updated: Mar 4, 2026, 10:15 AM CET
AMS:V3RE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.81 | 5.82 | 5.81 | 5.82 | - | 0.15% | 26 |
| Mar 3, 2026 | 5.85 | 5.86 | 5.81 | 5.81 | 5.81 | -0.41% | 688 |
| Mar 2, 2026 | 5.88 | 5.94 | 5.84 | 5.84 | 5.84 | -0.29% | 24 |
| Feb 27, 2026 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | - | 10,353 |
| Feb 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.03% | - |
| Feb 25, 2026 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | - | 5 |
| Feb 24, 2026 | 5.86 | 5.86 | 5.86 | 5.85 | 5.85 | -0.05% | 85 |
| Feb 23, 2026 | 5.85 | 5.85 | 5.85 | 5.86 | 5.86 | 0.14% | - |
| Feb 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.02% | 200 |
| Feb 19, 2026 | 5.84 | 5.84 | 5.84 | 5.85 | 5.85 | -0.02% | 3 |
| Feb 18, 2026 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | 0.07% | 5,100 |
| Feb 17, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -0.02% | 57 |
| Feb 16, 2026 | 5.87 | 5.90 | 5.84 | 5.84 | 5.84 | - | 21 |
| Feb 13, 2026 | 5.82 | 5.82 | 5.82 | 5.84 | 5.84 | 0.02% | 9 |
| Feb 12, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.12% | 1 |
| Feb 11, 2026 | 5.84 | 5.84 | 5.83 | 5.84 | 5.84 | -0.02% | 160 |
| Feb 10, 2026 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | 0.09% | 83 |
| Feb 9, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.07% | - |
| Feb 6, 2026 | 5.84 | 5.84 | 5.84 | 5.83 | 5.83 | 0.02% | - |
| Feb 5, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.02% | - |
| Feb 4, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.07% | 27,362 |
| Feb 3, 2026 | 5.85 | 5.85 | 5.81 | 5.82 | 5.82 | -0.05% | 75 |
| Feb 2, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.05% | - |
| Jan 30, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.02% | 17 |
| Jan 29, 2026 | 5.82 | 5.85 | 5.82 | 5.83 | 5.83 | 0.10% | 17 |
| Jan 28, 2026 | 5.85 | 5.85 | 5.83 | 5.82 | 5.82 | 0.07% | 578 |
| Jan 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.09% | 51 |
| Jan 26, 2026 | 5.83 | 5.84 | 5.81 | 5.81 | 5.81 | 0.14% | 760 |
| Jan 23, 2026 | 5.81 | 5.81 | 5.80 | 5.81 | 5.81 | -0.10% | 48 |
| Jan 22, 2026 | 5.78 | 5.82 | 5.78 | 5.81 | 5.81 | 0.10% | 17,299 |
| Jan 21, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.02% | 218 |
| Jan 20, 2026 | 5.84 | 5.84 | 5.80 | 5.81 | 5.81 | -0.05% | 218 |
| Jan 19, 2026 | 5.84 | 5.84 | 5.81 | 5.81 | 5.81 | 0.02% | 179 |
| Jan 16, 2026 | 5.82 | 5.82 | 5.82 | 5.81 | 5.81 | -0.05% | 72 |
| Jan 15, 2026 | 5.84 | 5.84 | 5.84 | 5.81 | 5.81 | 0.05% | 40 |
| Jan 14, 2026 | 5.82 | 5.82 | 5.80 | 5.81 | 5.81 | 0.05% | 376 |
| Jan 13, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.03% | 38 |
| Jan 12, 2026 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | 0.05% | 289 |
| Jan 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.05% | 19 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.03% | - |
| Jan 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.07% | - |
| Jan 6, 2026 | 5.78 | 5.78 | 5.78 | 5.80 | 5.80 | 0.17% | - |
| Jan 5, 2026 | 5.81 | 5.81 | 5.81 | 5.79 | 5.79 | 0.12% | 71 |
| Jan 2, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.17% | - |
| Dec 31, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.02% | - |
| Dec 30, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.02% | - |
| Dec 29, 2025 | 5.78 | 5.78 | 5.78 | 5.79 | 5.79 | 0.23% | - |
| Dec 24, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.03% | - |
| Dec 23, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.17% | 185 |
| Dec 22, 2025 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | -0.09% | 450 |