Vanguard ESG Eur Corporate Bond UCITS ETF (ETR:V3RE)
Germany · Delayed Price · Currency is EUR 5.73
0.00 (0.00%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:V3RE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | - | 3,497 |
| Sep 21, 2026 | 5.72 | 5.74 | 5.72 | 5.73 | 5.73 | 0.21% | 1 |
| Sep 18, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | -0.20% | 18,335 |
| Sep 17, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 0.16% | - |
| Sep 16, 2026 | 5.71 | 5.73 | 5.71 | 5.72 | 5.72 | 0.18% | 482 |
| Sep 15, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.11% | 2,234 |
| Sep 14, 2026 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | -0.39% | 12 |
| Sep 11, 2026 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | -0.02% | 16,645 |
| Sep 10, 2026 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | -0.43% | 928 |
| Sep 9, 2026 | 5.76 | 5.77 | 5.76 | 5.76 | 5.76 | -0.27% | 811 |
| Sep 8, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.05% | - |
| Sep 7, 2026 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | -0.17% | 4,017 |
| Sep 4, 2026 | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | 0.05% | 7,250 |
| Sep 3, 2026 | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | 0.24% | 233 |
| Sep 2, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.19% | 2,019 |
| Sep 1, 2026 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | -0.10% | 880 |
| Aug 31, 2026 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | -0.28% | - |
| Aug 28, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -0.08% | - |
| Aug 27, 2026 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -0.15% | 3,495 |
| Aug 26, 2026 | 5.82 | 5.82 | 5.81 | 5.81 | 5.81 | -0.11% | - |
| Aug 25, 2026 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 0.23% | 5 |
| Aug 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.01% | 1,024 |
| Aug 21, 2026 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | -0.04% | 15,783 |
| Aug 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.07% | 127 |
| Aug 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.03% | - |
| Aug 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.25% | 3,569 |
| Aug 17, 2026 | 5.82 | 5.82 | 5.81 | 5.81 | 5.81 | -0.06% | 83 |
| Aug 14, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | -0.25% | 1,030 |
| Aug 13, 2026 | 5.82 | 5.84 | 5.82 | 5.83 | 5.83 | 0.10% | 546 |
| Aug 12, 2026 | 5.79 | 5.83 | 5.79 | 5.82 | 5.82 | 0.04% | 727 |
| Aug 11, 2026 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | 0.09% | 516 |
| Aug 10, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | -0.18% | 11,436 |
| Aug 7, 2026 | 5.83 | 5.83 | 5.82 | 5.83 | 5.83 | 0.01% | 18 |
| Aug 6, 2026 | 5.83 | 5.83 | 5.82 | 5.83 | 5.83 | -0.05% | 215 |
| Aug 5, 2026 | 5.81 | 5.84 | 5.81 | 5.83 | 5.83 | 0.07% | 55 |
| Aug 4, 2026 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | 0.20% | - |
| Aug 3, 2026 | 5.84 | 5.84 | 5.81 | 5.81 | 5.81 | 0.24% | 737 |
| Jul 31, 2026 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | 0.01% | 45 |
| Jul 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,741 |
| Jul 29, 2026 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -0.26% | 2,354 |
| Jul 28, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.11% | 145 |
| Jul 27, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.27% | 402 |
| Jul 24, 2026 | 5.79 | 5.80 | 5.79 | 5.79 | 5.79 | 0.18% | 4,212 |
| Jul 23, 2026 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | -0.22% | 1 |
| Jul 22, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -0.15% | - |
| Jul 21, 2026 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | 0.01% | 40 |
| Jul 20, 2026 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | -0.09% | 827 |
| Jul 17, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.10% | 1,000 |
| Jul 16, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 5,527 |
| Jul 15, 2026 | 5.81 | 5.82 | 5.81 | 5.81 | 5.81 | -0.06% | 22,485 |