Vanguard ESG Global All Cap UCITS ETF (ETR:V3AA)
Germany · Delayed Price · Currency is EUR 6.26
0.00 (0.02%)
At close: Aug 19, 2025, 5:30 PM CET
ETR:V3AA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 6.24 | 6.24 | 6.18 | 6.21 | - | -0.75% | 106,542 |
| Aug 19, 2025 | 6.25 | 6.27 | 6.24 | 6.26 | - | 0.02% | 97,714 |
| Aug 18, 2025 | 6.24 | 6.27 | 6.24 | 6.25 | - | 0.22% | 59,048 |
| Aug 15, 2025 | 6.28 | 6.28 | 6.24 | 6.24 | - | -0.24% | 39,399 |
| Aug 14, 2025 | 6.25 | 6.26 | 6.24 | 6.26 | - | 0.39% | 57,591 |
| Aug 13, 2025 | 6.23 | 6.25 | 6.23 | 6.23 | - | 0.26% | 24,946 |
| Aug 12, 2025 | 6.20 | 6.22 | 6.19 | 6.22 | - | 0.08% | 42,689 |
| Aug 11, 2025 | 6.20 | 6.22 | 6.19 | 6.21 | - | 0.65% | 75,068 |
| Aug 8, 2025 | 6.16 | 6.18 | 6.16 | 6.17 | - | 0.31% | 36,878 |
| Aug 7, 2025 | 6.15 | 6.19 | 6.14 | 6.15 | - | 0.41% | 63,954 |
| Aug 6, 2025 | 6.15 | 6.15 | 6.10 | 6.13 | - | -0.03% | 36,641 |
| Aug 5, 2025 | 6.18 | 6.18 | 6.12 | 6.13 | - | 0.05% | 66,765 |
| Aug 4, 2025 | 6.08 | 6.13 | 6.08 | 6.13 | - | 1.04% | 49,936 |
| Aug 1, 2025 | 6.18 | 6.19 | 6.04 | 6.06 | - | -2.84% | 104,003 |
| Jul 31, 2025 | 6.27 | 6.29 | 6.24 | 6.24 | - | 0.13% | 17,181 |
| Jul 30, 2025 | 6.20 | 6.25 | 6.19 | 6.23 | - | 0.50% | 2,932 |
| Jul 29, 2025 | 6.21 | 6.24 | 6.20 | 6.20 | - | 0.39% | 25,283 |
| Jul 28, 2025 | 6.17 | 6.18 | 6.17 | 6.18 | - | 0.78% | 16,961 |
| Jul 25, 2025 | 6.11 | 6.14 | 6.11 | 6.13 | - | 0.16% | 32,814 |
| Jul 24, 2025 | 6.13 | 6.14 | 6.12 | 6.12 | - | 0.13% | 7,586 |
| Jul 23, 2025 | 6.10 | 6.12 | 6.10 | 6.11 | - | 0.86% | 27,383 |
| Jul 22, 2025 | 6.08 | 6.09 | 6.06 | 6.06 | - | -0.74% | 57,105 |
| Jul 21, 2025 | 6.11 | 6.11 | 6.09 | 6.10 | - | 0.21% | 13,601 |
| Jul 18, 2025 | 6.12 | 6.12 | 6.09 | 6.09 | - | -0.33% | 35,568 |
| Jul 17, 2025 | 6.08 | 6.11 | 6.08 | 6.11 | - | 1.95% | 7,062 |
| Jul 16, 2025 | 6.04 | 6.08 | 5.99 | 5.99 | - | -1.40% | 68,733 |
| Jul 15, 2025 | 6.08 | 6.09 | 6.06 | 6.08 | - | 0.96% | 29,825 |
| Jul 14, 2025 | 6.02 | 6.04 | 6.01 | 6.02 | - | -0.13% | 77,114 |
| Jul 11, 2025 | 6.06 | 6.06 | 6.03 | 6.03 | - | -0.90% | 22,497 |
| Jul 10, 2025 | 6.03 | 6.08 | 6.02 | 6.08 | - | 1.00% | 5,489 |
| Jul 9, 2025 | 6.01 | 6.05 | 5.99 | 6.02 | - | 0.23% | 25,182 |
| Jul 8, 2025 | 6.00 | 6.02 | 6.00 | 6.01 | - | -0.03% | 24,482 |
| Jul 7, 2025 | 6.00 | 6.03 | 6.00 | 6.01 | - | 0.37% | 51,329 |
| Jul 4, 2025 | 6.01 | 6.01 | 5.98 | 5.99 | - | -0.99% | 31,802 |
| Jul 3, 2025 | 5.99 | 6.05 | 5.98 | 6.05 | - | 1.41% | 14,788 |
| Jul 2, 2025 | 5.98 | 6.00 | 5.96 | 5.97 | - | 0.10% | 8,088 |
| Jul 1, 2025 | 5.97 | 5.97 | 5.94 | 5.96 | - | -0.03% | 82,106 |
| Jun 30, 2025 | 5.99 | 5.99 | 5.96 | 5.96 | - | -0.28% | 23,700 |
| Jun 27, 2025 | 5.96 | 5.98 | 5.95 | 5.98 | - | 0.74% | 18,234 |
| Jun 26, 2025 | 5.93 | 5.94 | 5.91 | 5.93 | - | -0.05% | 25,795 |
| Jun 25, 2025 | 5.95 | 5.96 | 5.94 | 5.94 | - | 0.07% | 15,973 |
| Jun 24, 2025 | 5.94 | 5.94 | 5.92 | 5.93 | - | 1.23% | 14,699 |
| Jun 23, 2025 | 5.85 | 5.88 | 5.84 | 5.86 | - | -0.07% | 39,325 |
| Jun 20, 2025 | 5.87 | 5.90 | 5.85 | 5.87 | - | 0.31% | 5,166 |
| Jun 19, 2025 | 5.89 | 5.89 | 5.85 | 5.85 | - | -1.22% | 17,396 |
| Jun 18, 2025 | 5.90 | 5.92 | 5.89 | 5.92 | - | 0.25% | 21,601 |
| Jun 17, 2025 | 5.90 | 5.92 | 5.88 | 5.90 | - | -0.34% | 19,953 |
| Jun 16, 2025 | 5.90 | 5.93 | 5.89 | 5.92 | - | 0.46% | 33,749 |
| Jun 13, 2025 | 5.89 | 5.91 | 5.86 | 5.90 | - | -0.59% | 34,316 |
| Jun 12, 2025 | 5.95 | 5.95 | 5.89 | 5.93 | - | -1.02% | 50,729 |