Vanguard ESG Developed Asia-Pacific All Cap UCITS ETF (ETR:V3PA)
Germany · Delayed Price · Currency is EUR 9.96
+0.08 (0.80%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:V3PA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.89 | 10.01 | 9.85 | 9.96 | 9.96 | 0.80% | 36,164 |
| Sep 21, 2026 | 9.81 | 9.88 | 9.78 | 9.88 | 9.88 | 2.46% | 16,040 |
| Sep 18, 2026 | 9.72 | 9.72 | 9.64 | 9.64 | 9.64 | -1.29% | 5,142 |
| Sep 17, 2026 | 9.72 | 9.77 | 9.65 | 9.77 | 9.77 | 1.08% | 3,041 |
| Sep 16, 2026 | 9.60 | 9.70 | 9.60 | 9.67 | 9.67 | 1.25% | 70,570 |
| Sep 15, 2026 | 9.56 | 9.61 | 9.51 | 9.55 | 9.55 | -0.39% | 5,590 |
| Sep 14, 2026 | 9.65 | 9.65 | 9.54 | 9.58 | 9.58 | -2.25% | 26,539 |
| Sep 11, 2026 | 9.66 | 9.80 | 9.66 | 9.80 | 9.80 | 1.63% | 7,100 |
| Sep 10, 2026 | 9.80 | 9.80 | 9.62 | 9.65 | 9.65 | -0.85% | 15,539 |
| Sep 9, 2026 | 9.79 | 9.83 | 9.71 | 9.73 | 9.73 | -0.94% | 3,956 |
| Sep 8, 2026 | 9.83 | 9.85 | 9.77 | 9.82 | 9.82 | -0.33% | 18,873 |
| Sep 7, 2026 | 9.88 | 9.92 | 9.82 | 9.86 | 9.86 | 1.09% | 14,477 |
| Sep 4, 2026 | 9.66 | 9.79 | 9.66 | 9.75 | 9.75 | 1.00% | 16,465 |
| Sep 3, 2026 | 9.58 | 9.66 | 9.53 | 9.65 | 9.65 | 1.10% | 21,392 |
| Sep 2, 2026 | 9.49 | 9.55 | 9.40 | 9.55 | 9.55 | 0.63% | 35,686 |
| Sep 1, 2026 | 9.64 | 9.65 | 9.49 | 9.49 | 9.49 | -1.04% | 26,904 |
| Aug 31, 2026 | 9.66 | 9.66 | 9.56 | 9.59 | 9.59 | -0.38% | 88,766 |
| Aug 28, 2026 | 9.57 | 9.63 | 9.57 | 9.62 | 9.62 | 1.08% | 10,549 |
| Aug 27, 2026 | 9.55 | 9.60 | 9.51 | 9.52 | 9.52 | -0.18% | 16,292 |
| Aug 26, 2026 | 9.53 | 9.54 | 9.51 | 9.54 | 9.54 | -0.12% | 44,048 |
| Aug 25, 2026 | 9.49 | 9.55 | 9.45 | 9.55 | 9.55 | 2.20% | 31,141 |
| Aug 24, 2026 | 9.44 | 9.49 | 9.34 | 9.34 | 9.34 | -1.84% | 9,788 |
| Aug 21, 2026 | 9.54 | 9.56 | 9.50 | 9.52 | 9.52 | 0.95% | 13,165 |
| Aug 20, 2026 | 9.47 | 9.47 | 9.37 | 9.43 | 9.43 | 0.34% | 16,547 |
| Aug 19, 2026 | 9.39 | 9.49 | 9.35 | 9.40 | 9.40 | -0.34% | 12,931 |
| Aug 18, 2026 | 9.61 | 9.61 | 9.43 | 9.43 | 9.43 | -3.98% | 29,682 |
| Aug 17, 2026 | 9.77 | 9.84 | 9.73 | 9.82 | 9.82 | 1.64% | 38,813 |
| Aug 14, 2026 | 9.72 | 9.77 | 9.66 | 9.66 | 9.66 | -0.99% | 9,526 |
| Aug 13, 2026 | 9.67 | 9.76 | 9.62 | 9.76 | 9.76 | 1.42% | 37,835 |
| Aug 12, 2026 | 9.49 | 9.65 | 9.49 | 9.62 | 9.62 | 1.53% | 13,463 |
| Aug 11, 2026 | 9.41 | 9.48 | 9.38 | 9.48 | 9.48 | 1.70% | 45,516 |
| Aug 10, 2026 | 9.40 | 9.41 | 9.32 | 9.32 | 9.32 | -0.18% | 22,074 |
| Aug 7, 2026 | 9.35 | 9.44 | 9.34 | 9.34 | 9.34 | -0.22% | 9,165 |
| Aug 6, 2026 | 9.32 | 9.41 | 9.26 | 9.36 | 9.36 | -0.80% | 19,461 |
| Aug 5, 2026 | 9.47 | 9.51 | 9.40 | 9.43 | 9.43 | 0.40% | 21,273 |
| Aug 4, 2026 | 9.23 | 9.39 | 9.18 | 9.39 | 9.39 | 2.88% | 113,323 |
| Aug 3, 2026 | 9.22 | 9.22 | 9.02 | 9.13 | 9.13 | 0.36% | 33,012 |
| Jul 31, 2026 | 9.24 | 9.29 | 9.06 | 9.10 | 9.10 | 0.15% | 13,700 |
| Jul 30, 2026 | 8.76 | 9.10 | 8.72 | 9.08 | 9.08 | 2.01% | 365,250 |
| Jul 29, 2026 | 8.94 | 9.00 | 8.87 | 8.90 | 8.90 | -0.86% | 40,967 |
| Jul 28, 2026 | 9.03 | 9.03 | 8.93 | 8.98 | 8.98 | -1.95% | 35,136 |
| Jul 27, 2026 | 9.36 | 9.39 | 9.16 | 9.16 | 9.16 | -1.15% | 13,223 |
| Jul 24, 2026 | 9.26 | 9.34 | 9.20 | 9.27 | 9.27 | -0.31% | 323,740 |
| Jul 23, 2026 | 9.46 | 9.48 | 9.28 | 9.30 | 9.30 | -1.01% | 11,145 |
| Jul 22, 2026 | 9.37 | 9.41 | 9.30 | 9.39 | 9.39 | -0.35% | 19,082 |
| Jul 21, 2026 | 9.33 | 9.45 | 9.33 | 9.42 | 9.42 | 2.14% | 30,773 |
| Jul 20, 2026 | 9.15 | 9.29 | 9.14 | 9.23 | 9.23 | 0.93% | 12,455 |
| Jul 17, 2026 | 9.03 | 9.14 | 8.96 | 9.14 | 9.14 | -1.98% | 26,531 |
| Jul 16, 2026 | 9.37 | 9.37 | 9.23 | 9.33 | 9.33 | -1.20% | 27,379 |
| Jul 15, 2026 | 9.65 | 9.65 | 9.43 | 9.44 | 9.44 | -1.50% | 12,363 |