Vanguard ESG Eur Corporate Bond UCITS ETF (ETR:V3RF)
Germany · Delayed Price · Currency is EUR 5.02
-0.00 (-0.00%)
At close: Sep 22, 2026
ETR:V3RF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 4,019 |
| Sep 21, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 0.20% | 581 |
| Sep 18, 2026 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | -0.14% | 1,330 |
| Sep 17, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 0.16% | 16,420 |
| Sep 16, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.00 | 0.17% | 601 |
| Sep 15, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.00 | 0.06% | 13,890 |
| Sep 14, 2026 | 5.03 | 5.05 | 5.01 | 5.01 | 4.99 | -0.37% | 1,298 |
| Sep 11, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.01 | -0.01% | 330 |
| Sep 10, 2026 | 5.05 | 5.05 | 5.02 | 5.03 | 5.01 | -0.46% | 1,621 |
| Sep 9, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.04 | -0.27% | 9,015 |
| Sep 8, 2026 | 5.06 | 5.09 | 5.06 | 5.06 | 5.05 | 0.04% | 935 |
| Sep 7, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.05 | -0.17% | 512 |
| Sep 4, 2026 | 5.06 | 5.07 | 5.06 | 5.07 | 5.06 | 0.05% | 751 |
| Sep 3, 2026 | 5.06 | 5.07 | 5.06 | 5.07 | 5.05 | 0.24% | 7,633 |
| Sep 2, 2026 | 5.06 | 5.06 | 5.05 | 5.06 | 5.04 | -0.20% | - |
| Sep 1, 2026 | 5.07 | 5.09 | 5.06 | 5.07 | 5.05 | -0.10% | 4,082 |
| Aug 31, 2026 | 5.07 | 5.08 | 5.07 | 5.07 | 5.06 | -0.19% | 2 |
| Aug 28, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.07 | -0.17% | 6 |
| Aug 27, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.07 | -0.16% | 2 |
| Aug 26, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.08 | -0.05% | 1 |
| Aug 25, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.08 | 0.17% | 1 |
| Aug 24, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.08 | - | 1,168 |
| Aug 21, 2026 | 5.08 | 5.10 | 5.08 | 5.09 | 5.08 | 0.02% | 101 |
| Aug 20, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.07 | 0.05% | 720 |
| Aug 19, 2026 | 5.10 | 5.11 | 5.10 | 5.10 | 5.07 | 0.01% | 8,072 |
| Aug 18, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.07 | -0.27% | 114 |
| Aug 17, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.09 | -0.06% | 3,670 |
| Aug 14, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.09 | -0.24% | 1,140 |
| Aug 13, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.10 | 0.10% | 44 |
| Aug 12, 2026 | 5.12 | 5.13 | 5.12 | 5.13 | 5.10 | 0.05% | 2 |
| Aug 11, 2026 | 5.12 | 5.13 | 5.11 | 5.12 | 5.09 | 0.07% | 2,974 |
| Aug 10, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.09 | -0.17% | 7,908 |
| Aug 7, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.10 | 0.01% | 256 |
| Aug 6, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.10 | -0.07% | 40 |
| Aug 5, 2026 | 5.13 | 5.16 | 5.13 | 5.13 | 5.10 | 0.11% | 3 |
| Aug 4, 2026 | 5.13 | 5.13 | 5.12 | 5.13 | 5.10 | 0.18% | 1,051 |
| Aug 3, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.09 | 0.25% | 11,758 |
| Jul 31, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.07 | 0.01% | - |
| Jul 30, 2026 | 5.10 | 5.11 | 5.10 | 5.10 | 5.07 | 0.08% | 4 |
| Jul 29, 2026 | 5.11 | 5.12 | 5.09 | 5.10 | 5.07 | -0.34% | 11,184 |
| Jul 28, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.09 | 0.10% | 54 |
| Jul 27, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.08 | 0.27% | 2,003 |
| Jul 24, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.07 | 0.18% | 2 |
| Jul 23, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.06 | -0.22% | 368 |
| Jul 22, 2026 | 5.10 | 5.11 | 5.10 | 5.10 | 5.07 | -0.10% | 12,001 |
| Jul 21, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | -0.04% | 48 |
| Jul 20, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.08 | -0.09% | 1,882 |
| Jul 17, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.08 | -0.10% | 2 |
| Jul 16, 2026 | 5.12 | 5.14 | 5.11 | 5.12 | 5.09 | 0.01% | 2,757 |
| Jul 15, 2026 | 5.13 | 5.13 | 5.12 | 5.13 | 5.09 | -0.07% | 175 |