Vanguard ESG Eur Corporate Bond UCITS ETF (BIT:V3RE)
Italy · Delayed Price · Currency is EUR 5.75
+0.01 (0.10%)
Last updated: Apr 2, 2026, 2:51 PM CET
BIT:V3RE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.74 | 5.74 | 5.73 | 5.75 | 5.75 | 0.10% | 5,638 |
| Apr 1, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | 0.31% | 48,151 |
| Mar 31, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 0.26% | 7,535 |
| Mar 30, 2026 | 5.69 | 5.71 | 5.69 | 5.71 | 5.71 | 0.18% | 35,967 |
| Mar 27, 2026 | 5.70 | 5.71 | 5.69 | 5.70 | 5.70 | -0.26% | 10,536 |
| Mar 26, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | -0.50% | 6,155 |
| Mar 25, 2026 | 5.75 | 5.75 | 5.73 | 5.75 | 5.75 | 0.35% | 82,118 |
| Mar 24, 2026 | 5.74 | 5.74 | 5.72 | 5.73 | 5.73 | -0.02% | 34,813 |
| Mar 23, 2026 | 5.69 | 5.74 | 5.69 | 5.73 | 5.73 | 0.10% | 39,265 |
| Mar 20, 2026 | 5.76 | 5.76 | 5.73 | 5.72 | 5.72 | -0.49% | 45,888 |
| Mar 19, 2026 | 5.79 | 5.79 | 5.74 | 5.75 | 5.75 | -0.29% | 76,109 |
| Mar 18, 2026 | 5.78 | 5.79 | 5.76 | 5.77 | 5.77 | -0.14% | 229,827 |
| Mar 17, 2026 | 5.76 | 5.78 | 5.76 | 5.77 | 5.77 | 0.26% | 544,847 |
| Mar 16, 2026 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 0.14% | 53,026 |
| Mar 13, 2026 | 5.76 | 5.77 | 5.75 | 5.75 | 5.75 | -0.14% | 47,772 |
| Mar 12, 2026 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | -0.23% | 31,282 |
| Mar 11, 2026 | 5.81 | 5.81 | 5.78 | 5.77 | 5.77 | -0.59% | 76,517 |
| Mar 10, 2026 | 5.81 | 5.81 | 5.79 | 5.81 | 5.81 | 0.33% | 120,903 |
| Mar 9, 2026 | 5.77 | 5.79 | 5.75 | 5.79 | 5.79 | -0.03% | 101,269 |
| Mar 6, 2026 | 5.81 | 5.81 | 5.78 | 5.79 | 5.79 | -0.33% | 35,275 |
| Mar 5, 2026 | 5.83 | 5.83 | 5.81 | 5.81 | 5.81 | -0.50% | 21,088 |
| Mar 4, 2026 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | 0.45% | 40,221 |
| Mar 3, 2026 | 5.81 | 5.81 | 5.80 | 5.81 | 5.81 | -0.45% | 21,592 |
| Mar 2, 2026 | 5.84 | 5.85 | 5.83 | 5.84 | 5.84 | -0.31% | 13,921 |
| Feb 27, 2026 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | - | 18,072 |
| Feb 26, 2026 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | 0.05% | 13,848 |
| Feb 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.02% | 2,616 |
| Feb 24, 2026 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | -0.05% | 21,702 |
| Feb 23, 2026 | 5.85 | 5.85 | 5.85 | 5.86 | 5.86 | 0.14% | 27,561 |
| Feb 20, 2026 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | 0.02% | 13,760 |
| Feb 19, 2026 | 5.87 | 5.87 | 5.84 | 5.85 | 5.85 | -0.02% | 6,192 |
| Feb 18, 2026 | 5.85 | 5.85 | 5.84 | 5.85 | 5.85 | 0.07% | 288,331 |
| Feb 17, 2026 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | - | 49,208 |
| Feb 16, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | 0.07% | 13,830 |
| Feb 13, 2026 | 5.86 | 5.86 | 5.83 | 5.84 | 5.84 | -0.07% | 5,441 |
| Feb 12, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.15% | 65,972 |
| Feb 11, 2026 | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | -0.07% | 7,492 |
| Feb 10, 2026 | 5.84 | 5.84 | 5.83 | 5.84 | 5.84 | 0.10% | 57,971 |
| Feb 9, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.09% | 4,342 |
| Feb 6, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 6,734 |
| Feb 5, 2026 | 5.83 | 5.83 | 5.82 | 5.83 | 5.83 | -0.02% | 5,839 |
| Feb 4, 2026 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | 0.09% | 39,880 |
| Feb 3, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | -0.05% | 12,618 |
| Feb 2, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.07% | 34,485 |
| Jan 30, 2026 | 5.83 | 5.83 | 5.82 | 5.83 | 5.83 | 0.02% | 21,488 |
| Jan 29, 2026 | 5.83 | 5.83 | 5.82 | 5.83 | 5.83 | 0.09% | 20,048 |
| Jan 28, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | 0.09% | 11,225 |
| Jan 27, 2026 | 5.82 | 5.82 | 5.81 | 5.82 | 5.82 | 0.07% | 40,461 |
| Jan 26, 2026 | 5.83 | 5.83 | 5.81 | 5.82 | 5.82 | 0.16% | 30,574 |
| Jan 23, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.14% | 6,156 |