Vanguard ESG Eur Corporate Bond UCITS ETF (BIT:V3RF)
Italy · Delayed Price · Currency is EUR 5.12
0.00 (0.00%)
Last updated: Apr 2, 2026, 9:00 AM CET
BIT:V3RF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.02% | - |
| Apr 1, 2026 | 5.10 | 5.14 | 5.10 | 5.12 | 5.12 | 0.41% | 7,985 |
| Mar 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.28% | - |
| Mar 30, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.20% | - |
| Mar 27, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.24% | 6,789 |
| Mar 26, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.59% | - |
| Mar 25, 2026 | 5.12 | 5.12 | 5.12 | 5.11 | 5.11 | 0.39% | 60 |
| Mar 24, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.02% | - |
| Mar 23, 2026 | 5.07 | 5.07 | 5.07 | 5.10 | 5.10 | 0.14% | 31,470 |
| Mar 20, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.47% | - |
| Mar 19, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.11 | -0.62% | 35,750 |
| Mar 18, 2026 | 5.16 | 5.16 | 5.16 | 5.14 | 5.13 | -0.16% | 60,960 |
| Mar 17, 2026 | 5.16 | 5.16 | 5.16 | 5.15 | 5.14 | 0.25% | 1,000 |
| Mar 16, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.12 | 0.14% | - |
| Mar 13, 2026 | 5.14 | 5.14 | 5.14 | 5.13 | 5.12 | -0.14% | 3,595 |
| Mar 12, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.12 | -0.21% | 130 |
| Mar 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | -0.58% | 979 |
| Mar 10, 2026 | 5.17 | 5.19 | 5.17 | 5.18 | 5.17 | 0.33% | 83,393 |
| Mar 9, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | -0.08% | - |
| Mar 6, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.15 | -0.27% | - |
| Mar 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.17 | -0.50% | - |
| Mar 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.19 | 0.42% | - |
| Mar 3, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.17 | -0.40% | - |
| Mar 2, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.19 | -0.34% | 2,530 |
| Feb 27, 2026 | 5.22 | 5.23 | 5.22 | 5.22 | 5.21 | 0.02% | 15,520 |
| Feb 26, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.21 | 0.02% | - |
| Feb 25, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.21 | 0.02% | - |
| Feb 24, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.21 | -0.02% | 4,600 |
| Feb 23, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.21 | 0.06% | 360 |
| Feb 20, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.20 | 0.06% | 20,118 |
| Feb 19, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.20 | -0.29% | - |
| Feb 18, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.20 | 0.02% | 2,300 |
| Feb 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.20 | - | - |
| Feb 16, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.20 | 0.02% | - |
| Feb 13, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.20 | 0.02% | - |
| Feb 12, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.20 | 0.10% | - |
| Feb 11, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.19 | -0.02% | 500 |
| Feb 10, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.19 | 0.10% | - |
| Feb 9, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.19 | 0.06% | - |
| Feb 6, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.19 | 0.02% | - |
| Feb 5, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.19 | - | 50,827 |
| Feb 4, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.19 | 0.10% | - |
| Feb 3, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.18 | -0.08% | - |
| Feb 2, 2026 | 5.21 | 5.22 | 5.21 | 5.21 | 5.18 | -0.02% | 1,195 |
| Jan 30, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.19 | -0.04% | 200 |
| Jan 29, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.19 | 0.08% | - |
| Jan 28, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.18 | 0.10% | 780 |
| Jan 27, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.18 | 0.10% | - |
| Jan 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | 0.13% | 1,965 |
| Jan 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | -0.10% | - |