Vanguard ESG Developed Asia-Pacific All Cap UCITS ETF (ETR:V3PL)
Germany · Delayed Price · Currency is EUR 9.14
+0.06 (0.64%)
At close: Sep 22, 2026
ETR:V3PL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.07 | 9.14 | 9.07 | 9.14 | 9.14 | 0.64% | 627 |
| Sep 21, 2026 | 9.01 | 9.08 | 9.01 | 9.08 | 9.08 | 2.26% | 29,265 |
| Sep 18, 2026 | 8.94 | 8.94 | 8.88 | 8.88 | 8.88 | -1.16% | 3,230 |
| Sep 17, 2026 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | 1.02% | 2,465 |
| Sep 16, 2026 | 8.85 | 8.94 | 8.85 | 8.92 | 8.89 | 1.31% | 742 |
| Sep 15, 2026 | 8.82 | 8.85 | 8.80 | 8.80 | 8.78 | -0.41% | 6,409 |
| Sep 14, 2026 | 8.90 | 8.90 | 8.84 | 8.84 | 8.81 | -2.18% | 4,250 |
| Sep 11, 2026 | 8.91 | 9.03 | 8.91 | 9.03 | 9.01 | 2.09% | 26,230 |
| Sep 10, 2026 | 9.02 | 9.02 | 8.85 | 8.85 | 8.82 | -1.11% | 3,684 |
| Sep 9, 2026 | 9.03 | 9.03 | 8.95 | 8.95 | 8.92 | -1.02% | 2 |
| Sep 8, 2026 | 9.06 | 9.08 | 9.01 | 9.04 | 9.01 | -0.82% | 8,147 |
| Sep 7, 2026 | 9.12 | 9.15 | 9.08 | 9.12 | 9.09 | 1.12% | 3,914 |
| Sep 4, 2026 | 8.91 | 9.03 | 8.91 | 9.01 | 8.99 | 1.26% | 3,720 |
| Sep 3, 2026 | 8.81 | 8.90 | 8.81 | 8.90 | 8.88 | 1.08% | 1,716 |
| Sep 2, 2026 | 8.75 | 8.82 | 8.69 | 8.81 | 8.78 | 0.24% | 42,136 |
| Sep 1, 2026 | 8.90 | 8.90 | 8.76 | 8.79 | 8.76 | -0.40% | 5,401 |
| Aug 31, 2026 | 8.88 | 8.91 | 8.82 | 8.82 | 8.80 | -0.57% | 7,152 |
| Aug 28, 2026 | 8.85 | 8.89 | 8.83 | 8.87 | 8.85 | 0.44% | 666 |
| Aug 27, 2026 | 8.84 | 8.84 | 8.80 | 8.83 | 8.81 | 0.83% | 1,340 |
| Aug 26, 2026 | 8.82 | 8.82 | 8.76 | 8.76 | 8.73 | -0.18% | 612 |
| Aug 25, 2026 | 8.75 | 8.79 | 8.75 | 8.78 | 8.75 | 1.94% | 3,069 |
| Aug 24, 2026 | 8.71 | 8.71 | 8.61 | 8.61 | 8.58 | -2.08% | 10,109 |
| Aug 21, 2026 | 8.79 | 8.80 | 8.77 | 8.79 | 8.77 | 1.09% | 16,928 |
| Aug 20, 2026 | 8.74 | 8.74 | 8.69 | 8.70 | 8.67 | 0.31% | 4,729 |
| Aug 19, 2026 | 8.61 | 8.75 | 8.61 | 8.67 | 8.64 | -0.30% | 9,134 |
| Aug 18, 2026 | 8.86 | 8.86 | 8.70 | 8.70 | 8.67 | -4.00% | 3,074 |
| Aug 17, 2026 | 9.01 | 9.09 | 8.98 | 9.06 | 9.03 | 1.40% | 5,233 |
| Aug 14, 2026 | 8.97 | 9.01 | 8.93 | 8.93 | 8.91 | -0.04% | 3,318 |
| Aug 13, 2026 | 8.90 | 8.94 | 8.87 | 8.94 | 8.91 | 0.79% | 13,518 |
| Aug 12, 2026 | 8.76 | 8.87 | 8.76 | 8.87 | 8.84 | 1.98% | 1,043 |
| Aug 11, 2026 | 8.66 | 8.72 | 8.66 | 8.70 | 8.67 | 1.18% | 10,249 |
| Aug 10, 2026 | 8.67 | 8.67 | 8.59 | 8.59 | 8.57 | -0.82% | 357 |
| Aug 7, 2026 | 8.62 | 8.71 | 8.61 | 8.67 | 8.64 | -0.01% | 19,310 |
| Aug 6, 2026 | 8.60 | 8.67 | 8.55 | 8.67 | 8.64 | -0.52% | 1,178 |
| Aug 5, 2026 | 8.69 | 8.74 | 8.69 | 8.71 | 8.69 | 0.68% | 4,419 |
| Aug 4, 2026 | 8.54 | 8.65 | 8.50 | 8.65 | 8.63 | 2.91% | 99,969 |
| Aug 3, 2026 | 8.51 | 8.51 | 8.34 | 8.41 | 8.38 | 0.26% | 6,558 |
| Jul 31, 2026 | 8.51 | 8.56 | 8.38 | 8.39 | 8.36 | 0.14% | 48,383 |
| Jul 30, 2026 | 8.08 | 8.37 | 8.08 | 8.37 | 8.35 | 2.37% | 18,011 |
| Jul 29, 2026 | 8.25 | 8.28 | 8.18 | 8.18 | 8.16 | -1.85% | 56,469 |
| Jul 28, 2026 | 8.30 | 8.33 | 8.25 | 8.33 | 8.31 | -1.35% | 15,348 |
| Jul 27, 2026 | 8.62 | 8.66 | 8.45 | 8.45 | 8.42 | -1.19% | 4,124 |
| Jul 24, 2026 | 8.52 | 8.60 | 8.51 | 8.55 | 8.52 | -0.28% | 43,584 |
| Jul 23, 2026 | 8.71 | 8.73 | 8.57 | 8.57 | 8.55 | -1.19% | 1,382 |
| Jul 22, 2026 | 8.65 | 8.68 | 8.58 | 8.68 | 8.65 | -0.40% | 42,037 |
| Jul 21, 2026 | 8.62 | 8.71 | 8.62 | 8.71 | 8.69 | 2.64% | 682 |
| Jul 20, 2026 | 8.39 | 8.56 | 8.39 | 8.49 | 8.46 | 1.04% | 3,054 |
| Jul 17, 2026 | 8.32 | 8.42 | 8.26 | 8.40 | 8.38 | -1.95% | 2,710 |
| Jul 16, 2026 | 8.63 | 8.63 | 8.53 | 8.57 | 8.54 | -1.63% | 34,877 |
| Jul 15, 2026 | 8.90 | 8.90 | 8.70 | 8.71 | 8.68 | -1.47% | 5,767 |