Vanguard ESG Emerging Markets All Cap UCITS ETF (ETR:V3MA)
Germany · Delayed Price · Currency is EUR 8.51
-0.01 (-0.07%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:V3MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.48 | 8.55 | 8.48 | 8.51 | 8.51 | -0.07% | 1,625 |
| Sep 21, 2026 | 8.48 | 8.52 | 8.47 | 8.52 | 8.52 | 1.85% | 1,424 |
| Sep 18, 2026 | 8.39 | 8.40 | 8.36 | 8.36 | 8.36 | 0.40% | 4,785 |
| Sep 17, 2026 | 8.29 | 8.33 | 8.29 | 8.33 | 8.33 | 1.06% | 502 |
| Sep 16, 2026 | 8.22 | 8.25 | 8.22 | 8.24 | 8.24 | 0.93% | 5,330 |
| Sep 15, 2026 | 8.19 | 8.22 | 8.16 | 8.17 | 8.17 | -0.54% | 1,377 |
| Sep 14, 2026 | 8.25 | 8.25 | 8.19 | 8.21 | 8.21 | -1.00% | 4,371 |
| Sep 11, 2026 | 8.28 | 8.31 | 8.27 | 8.29 | 8.29 | 0.79% | 1,331 |
| Sep 10, 2026 | 8.31 | 8.31 | 8.23 | 8.23 | 8.23 | -1.17% | 2,405 |
| Sep 9, 2026 | 8.39 | 8.39 | 8.33 | 8.33 | 8.33 | -0.67% | 902 |
| Sep 8, 2026 | 8.37 | 8.38 | 8.36 | 8.38 | 8.38 | 0.05% | 209 |
| Sep 7, 2026 | 8.44 | 8.44 | 8.38 | 8.38 | 8.38 | -0.27% | 7,334 |
| Sep 4, 2026 | 8.35 | 8.41 | 8.35 | 8.40 | 8.40 | 1.14% | 2,596 |
| Sep 3, 2026 | 8.28 | 8.31 | 8.27 | 8.31 | 8.31 | 0.04% | 1,700 |
| Sep 2, 2026 | 8.28 | 8.30 | 8.24 | 8.30 | 8.30 | -0.59% | 8,355 |
| Sep 1, 2026 | 8.40 | 8.40 | 8.31 | 8.35 | 8.35 | 0.74% | 2,213 |
| Aug 31, 2026 | 8.31 | 8.31 | 8.29 | 8.29 | 8.29 | -0.67% | 2,964 |
| Aug 28, 2026 | 8.35 | 8.36 | 8.34 | 8.35 | 8.35 | 0.41% | 372 |
| Aug 27, 2026 | 8.31 | 8.34 | 8.31 | 8.31 | 8.31 | 0.36% | 55 |
| Aug 26, 2026 | 8.28 | 8.32 | 8.28 | 8.28 | 8.28 | 0.42% | 9 |
| Aug 25, 2026 | 8.20 | 8.25 | 8.19 | 8.25 | 8.25 | 1.26% | 413 |
| Aug 24, 2026 | 8.16 | 8.19 | 8.12 | 8.15 | 8.15 | -0.91% | 6,767 |
| Aug 21, 2026 | 8.21 | 8.23 | 8.21 | 8.22 | 8.22 | 0.93% | 3,661 |
| Aug 20, 2026 | 8.19 | 8.19 | 8.12 | 8.14 | 8.14 | -0.32% | 7,886 |
| Aug 19, 2026 | 8.17 | 8.19 | 8.16 | 8.17 | 8.17 | -0.01% | 1,839 |
| Aug 18, 2026 | 8.23 | 8.24 | 8.17 | 8.17 | 8.17 | -1.94% | 855 |
| Aug 17, 2026 | 8.32 | 8.34 | 8.30 | 8.33 | 8.33 | 1.02% | 3,846 |
| Aug 14, 2026 | 8.29 | 8.29 | 8.25 | 8.25 | 8.25 | -1.01% | 1,595 |
| Aug 13, 2026 | 8.30 | 8.35 | 8.30 | 8.33 | 8.33 | 0.13% | 689 |
| Aug 12, 2026 | 8.30 | 8.35 | 8.30 | 8.32 | 8.32 | 0.59% | 5,858 |
| Aug 11, 2026 | 8.27 | 8.32 | 8.27 | 8.27 | 8.27 | 0.15% | 4,641 |
| Aug 10, 2026 | 8.30 | 8.31 | 8.26 | 8.26 | 8.26 | -0.22% | 1,035 |
| Aug 7, 2026 | 8.24 | 8.30 | 8.24 | 8.28 | 8.28 | 0.39% | 30,268 |
| Aug 6, 2026 | 8.20 | 8.27 | 8.19 | 8.25 | 8.25 | 0.13% | 610 |
| Aug 5, 2026 | 8.27 | 8.27 | 8.23 | 8.24 | 8.24 | 0.24% | 1,935 |
| Aug 4, 2026 | 8.15 | 8.22 | 8.12 | 8.22 | 8.22 | 1.71% | 6,228 |
| Aug 3, 2026 | 8.11 | 8.13 | 8.05 | 8.08 | 8.08 | 0.37% | 3,727 |
| Jul 31, 2026 | 8.11 | 8.14 | 8.05 | 8.05 | 8.05 | 1.69% | 773 |
| Jul 30, 2026 | 7.86 | 7.94 | 7.85 | 7.91 | 7.91 | 0.22% | 5,121 |
| Jul 29, 2026 | 7.93 | 7.94 | 7.85 | 7.90 | 7.90 | -1.44% | 6,299 |
| Jul 28, 2026 | 7.96 | 8.01 | 7.96 | 8.01 | 8.01 | -0.63% | 399 |
| Jul 27, 2026 | 8.14 | 8.15 | 8.06 | 8.06 | 8.06 | -0.11% | 2,846 |
| Jul 24, 2026 | 8.06 | 8.10 | 8.05 | 8.07 | 8.07 | -0.06% | 4,889 |
| Jul 23, 2026 | 8.18 | 8.19 | 8.08 | 8.08 | 8.08 | -1.19% | 1,515 |
| Jul 22, 2026 | 8.17 | 8.17 | 8.13 | 8.17 | 8.17 | -0.17% | 2,616 |
| Jul 21, 2026 | 8.19 | 8.20 | 8.14 | 8.19 | 8.19 | 1.50% | 2,704 |
| Jul 20, 2026 | 7.95 | 8.07 | 7.95 | 8.07 | 8.07 | 1.03% | 14,954 |
| Jul 17, 2026 | 7.90 | 8.00 | 7.90 | 7.99 | 7.99 | -2.13% | 2,767 |
| Jul 16, 2026 | 8.21 | 8.21 | 8.12 | 8.16 | 8.16 | -0.73% | 3,573 |
| Jul 15, 2026 | 8.30 | 8.30 | 8.22 | 8.22 | 8.22 | -0.10% | 4,431 |