Vanguard ESG Eur Corporate Bond UCITS ETF (AMS:V3RE)
Netherlands · Delayed Price · Currency is EUR 5.75
-0.02 (-0.28%)
At close: Aug 15, 2025, 5:30 PM CET
AMS:V3RE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.75 | 5.76 | 5.75 | 5.76 | - | 0.09% | 219 |
| Aug 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | 0.09% | 218 |
| Aug 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | 65 |
| Aug 15, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | - | -0.28% | 64 |
| Aug 14, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | - | 3,541 |
| Aug 13, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | 0.26% | 3,540 |
| Aug 12, 2025 | 5.76 | 5.76 | 5.75 | 5.75 | - | -0.10% | 43 |
| Aug 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | 401 |
| Aug 8, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | - | -0.19% | 400 |
| Aug 7, 2025 | 5.77 | 5.77 | 5.76 | 5.76 | - | 0.24% | 6,922 |
| Aug 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | 169 |
| Aug 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | 168 |
| Aug 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | 167 |
| Aug 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | 165 |
| Jul 31, 2025 | 5.78 | 5.78 | 5.75 | 5.75 | - | - | 164 |
| Jul 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -0.05% | 347 |
| Jul 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | 486 |
| Jul 28, 2025 | 5.76 | 5.76 | 5.75 | 5.75 | - | 0.17% | 485 |
| Jul 25, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | -0.30% | 316 |
| Jul 24, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | - | 18 |
| Jul 23, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | - | 17 |
| Jul 22, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | 0.05% | 16 |
| Jul 21, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | 0.24% | 420 |
| Jul 18, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | - | 32 |
| Jul 17, 2025 | 5.75 | 5.75 | 5.74 | 5.74 | - | 0.21% | 31 |
| Jul 16, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | - | - | 352 |
| Jul 15, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | - | - | 351 |
| Jul 14, 2025 | 5.74 | 5.74 | 5.73 | 5.73 | - | -0.09% | 350 |
| Jul 11, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | - | 50 |
| Jul 10, 2025 | 5.76 | 5.76 | 5.73 | 5.74 | - | -0.05% | 49 |
| Jul 9, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | - | 35 |
| Jul 8, 2025 | 5.73 | 5.74 | 5.73 | 5.74 | - | - | 34 |
| Jul 7, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | - | 1,764 |
| Jul 4, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | - | 1,762 |
| Jul 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | - | 1,761 |
| Jul 2, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | - | 1,760 |
| Jul 1, 2025 | 5.76 | 5.76 | 5.74 | 5.74 | - | 0.26% | 1,759 |
| Jun 30, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | - | 39,071 |
| Jun 27, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | - | 39,069 |
| Jun 26, 2025 | 5.73 | 5.73 | 5.72 | 5.72 | - | 0.05% | 39,068 |
| Jun 25, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | - | 34 |
| Jun 24, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | - | 33 |
| Jun 23, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | - | 32 |
| Jun 20, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | - | 30 |
| Jun 19, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | - | 29 |
| Jun 18, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | - | 28 |
| Jun 17, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | - | 24 |
| Jun 16, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | - | 23 |
| Jun 13, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | - | 22 |
| Jun 12, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | - | 21 |