Vanguard ESG Emerging Markets All Cap UCITS ETF (ETR:V3ML)
Germany · Delayed Price · Currency is EUR 7.80
-0.01 (-0.10%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:V3ML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.76 | 7.83 | 7.76 | 7.80 | 7.80 | -0.10% | 1,252 |
| Sep 21, 2026 | 7.76 | 7.81 | 7.76 | 7.81 | 7.81 | 1.95% | 297 |
| Sep 18, 2026 | 7.69 | 7.70 | 7.66 | 7.66 | 7.66 | 0.34% | 1,155 |
| Sep 17, 2026 | 7.58 | 7.63 | 7.58 | 7.63 | 7.63 | 1.16% | 1,510 |
| Sep 16, 2026 | 7.59 | 7.62 | 7.57 | 7.59 | 7.54 | 0.88% | 1,568 |
| Sep 15, 2026 | 7.54 | 7.56 | 7.53 | 7.53 | 7.48 | -0.66% | 3,787 |
| Sep 14, 2026 | 7.59 | 7.59 | 7.56 | 7.58 | 7.53 | -0.97% | 2,065 |
| Sep 11, 2026 | 7.62 | 7.65 | 7.61 | 7.65 | 7.60 | 0.83% | 4,334 |
| Sep 10, 2026 | 7.68 | 7.68 | 7.59 | 7.59 | 7.54 | -1.30% | 5,245 |
| Sep 9, 2026 | 7.72 | 7.73 | 7.69 | 7.69 | 7.64 | -0.72% | 3,167 |
| Sep 8, 2026 | 7.72 | 7.75 | 7.72 | 7.75 | 7.69 | 0.23% | 772 |
| Sep 7, 2026 | 7.78 | 7.78 | 7.73 | 7.73 | 7.67 | -0.31% | 2,663 |
| Sep 4, 2026 | 7.70 | 7.76 | 7.70 | 7.75 | 7.70 | 0.99% | 2,693 |
| Sep 3, 2026 | 7.63 | 7.69 | 7.63 | 7.68 | 7.62 | 0.20% | 1,391 |
| Sep 2, 2026 | 7.65 | 7.66 | 7.60 | 7.66 | 7.61 | -0.57% | 1,403 |
| Sep 1, 2026 | 7.76 | 7.76 | 7.67 | 7.70 | 7.65 | 0.86% | 3,709 |
| Aug 31, 2026 | 7.68 | 7.70 | 7.64 | 7.64 | 7.59 | -1.04% | 2,686 |
| Aug 28, 2026 | 7.70 | 7.72 | 7.70 | 7.72 | 7.67 | 0.56% | 1,214 |
| Aug 27, 2026 | 7.66 | 7.68 | 7.66 | 7.68 | 7.62 | 0.35% | 825 |
| Aug 26, 2026 | 7.66 | 7.68 | 7.65 | 7.65 | 7.60 | 0.54% | 7,742 |
| Aug 25, 2026 | 7.57 | 7.61 | 7.55 | 7.61 | 7.56 | 0.98% | 2,161 |
| Aug 24, 2026 | 7.53 | 7.55 | 7.51 | 7.53 | 7.48 | -0.65% | 67 |
| Aug 21, 2026 | 7.59 | 7.61 | 7.58 | 7.58 | 7.53 | 0.82% | 5,323 |
| Aug 20, 2026 | 7.53 | 7.57 | 7.48 | 7.52 | 7.47 | -0.30% | 27,418 |
| Aug 19, 2026 | 7.53 | 7.56 | 7.53 | 7.54 | 7.49 | 0.04% | 139 |
| Aug 18, 2026 | 7.62 | 7.62 | 7.54 | 7.54 | 7.49 | -1.90% | 3,452 |
| Aug 17, 2026 | 7.68 | 7.69 | 7.66 | 7.69 | 7.63 | 0.97% | 5,664 |
| Aug 14, 2026 | 7.66 | 7.66 | 7.61 | 7.61 | 7.56 | -0.96% | 24,686 |
| Aug 13, 2026 | 7.68 | 7.72 | 7.68 | 7.69 | 7.63 | -0.07% | 8,981 |
| Aug 12, 2026 | 7.65 | 7.70 | 7.65 | 7.69 | 7.64 | 0.71% | 2,647 |
| Aug 11, 2026 | 7.62 | 7.67 | 7.61 | 7.64 | 7.59 | 0.10% | 933 |
| Aug 10, 2026 | 7.65 | 7.65 | 7.63 | 7.63 | 7.58 | -0.20% | 1,884 |
| Aug 7, 2026 | 7.62 | 7.64 | 7.61 | 7.64 | 7.59 | 0.34% | 1,659 |
| Aug 6, 2026 | 7.56 | 7.64 | 7.56 | 7.62 | 7.57 | 0.07% | 27,111 |
| Aug 5, 2026 | 7.61 | 7.61 | 7.60 | 7.61 | 7.56 | 0.33% | 76 |
| Aug 4, 2026 | 7.52 | 7.59 | 7.48 | 7.59 | 7.54 | 1.77% | 32,074 |
| Aug 3, 2026 | 7.48 | 7.50 | 7.43 | 7.46 | 7.41 | 0.40% | 37,381 |
| Jul 31, 2026 | 7.46 | 7.50 | 7.43 | 7.43 | 7.38 | 1.23% | 7,449 |
| Jul 30, 2026 | 7.25 | 7.35 | 7.23 | 7.34 | 7.29 | 0.70% | 4,378 |
| Jul 29, 2026 | 7.33 | 7.34 | 7.26 | 7.29 | 7.24 | -1.61% | 7,675 |
| Jul 28, 2026 | 7.36 | 7.40 | 7.33 | 7.40 | 7.35 | -0.39% | 2,983 |
| Jul 27, 2026 | 7.50 | 7.52 | 7.43 | 7.43 | 7.38 | -0.34% | 961 |
| Jul 24, 2026 | 7.44 | 7.47 | 7.43 | 7.46 | 7.41 | 0.09% | 18,602 |
| Jul 23, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.40 | -1.31% | 13,904 |
| Jul 22, 2026 | 7.51 | 7.55 | 7.51 | 7.55 | 7.50 | -0.03% | 700 |
| Jul 21, 2026 | 7.56 | 7.56 | 7.53 | 7.55 | 7.50 | 1.49% | 1,673 |
| Jul 20, 2026 | 7.35 | 7.44 | 7.35 | 7.44 | 7.39 | 0.92% | 5,867 |
| Jul 17, 2026 | 7.32 | 7.38 | 7.32 | 7.37 | 7.32 | -2.32% | 4,633 |
| Jul 16, 2026 | 7.57 | 7.57 | 7.49 | 7.55 | 7.50 | -0.67% | 5,631 |
| Jul 15, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.55 | 0.14% | 20,737 |