Vanguard ESG North America All Cap UCITS ETF (ETR:V3YA)
Germany · Delayed Price · Currency is EUR 8.16
+0.06 (0.75%)
At close: Sep 22, 2026
ETR:V3YA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.15 | 8.18 | 8.15 | 8.16 | 8.16 | 0.75% | 1,915 |
| Sep 21, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 1.53% | 3,098 |
| Sep 18, 2026 | 8.02 | 8.02 | 7.98 | 7.98 | 7.98 | -0.08% | 489 |
| Sep 17, 2026 | 7.95 | 7.99 | 7.95 | 7.98 | 7.98 | 0.90% | 4 |
| Sep 16, 2026 | 7.90 | 7.92 | 7.90 | 7.91 | 7.91 | 0.52% | 3,745 |
| Sep 15, 2026 | 7.90 | 7.91 | 7.87 | 7.87 | 7.87 | -0.54% | 593 |
| Sep 14, 2026 | 7.88 | 7.91 | 7.88 | 7.91 | 7.91 | -0.13% | 177 |
| Sep 11, 2026 | 7.88 | 7.93 | 7.88 | 7.92 | 7.92 | 0.99% | 28,415 |
| Sep 10, 2026 | 7.89 | 7.89 | 7.84 | 7.85 | 7.85 | -0.34% | 252 |
| Sep 9, 2026 | 7.92 | 7.92 | 7.87 | 7.87 | 7.87 | -0.77% | 2,430 |
| Sep 8, 2026 | 7.95 | 7.96 | 7.93 | 7.93 | 7.93 | -0.21% | 28,614 |
| Sep 7, 2026 | 7.98 | 7.99 | 7.95 | 7.95 | 7.95 | -0.20% | 5,507 |
| Sep 4, 2026 | 8.01 | 8.01 | 7.97 | 7.97 | 7.97 | -0.42% | 1,093 |
| Sep 3, 2026 | 7.93 | 8.00 | 7.93 | 8.00 | 8.00 | 0.79% | 5,970 |
| Sep 2, 2026 | 7.90 | 7.94 | 7.88 | 7.94 | 7.94 | 0.30% | 8,173 |
| Sep 1, 2026 | 7.96 | 7.96 | 7.89 | 7.91 | 7.91 | -0.24% | 29,500 |
| Aug 31, 2026 | 7.98 | 7.98 | 7.93 | 7.93 | 7.93 | -1.33% | 1,569 |
| Aug 28, 2026 | 7.98 | 8.04 | 7.97 | 8.04 | 8.04 | 0.95% | 219 |
| Aug 27, 2026 | 7.94 | 7.97 | 7.94 | 7.96 | 7.96 | 0.81% | 1,023 |
| Aug 26, 2026 | 7.90 | 7.92 | 7.90 | 7.90 | 7.90 | 0.13% | 101 |
| Aug 25, 2026 | 7.91 | 7.91 | 7.89 | 7.89 | 7.89 | 0.14% | 2,462 |
| Aug 24, 2026 | 7.87 | 7.88 | 7.87 | 7.88 | 7.88 | -0.20% | 1,518 |
| Aug 21, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.36% | 3,859 |
| Aug 20, 2026 | 7.92 | 7.92 | 7.87 | 7.87 | 7.87 | -0.73% | 196 |
| Aug 19, 2026 | 7.92 | 7.93 | 7.92 | 7.93 | 7.93 | -0.23% | 645 |
| Aug 18, 2026 | 7.97 | 7.99 | 7.94 | 7.94 | 7.94 | -1.13% | 227 |
| Aug 17, 2026 | 8.07 | 8.07 | 8.03 | 8.03 | 8.03 | -0.15% | 19,043 |
| Aug 14, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.52% | 10,641 |
| Aug 13, 2026 | 8.06 | 8.11 | 8.06 | 8.09 | 8.09 | 0.72% | 1,619 |
| Aug 12, 2026 | 8.03 | 8.04 | 8.03 | 8.03 | 8.03 | - | 14,009 |
| Aug 11, 2026 | 8.05 | 8.07 | 8.03 | 8.03 | 8.03 | -0.21% | 3,679 |
| Aug 10, 2026 | 8.06 | 8.06 | 8.05 | 8.05 | 8.05 | -0.02% | 95 |
| Aug 7, 2026 | 8.02 | 8.05 | 8.02 | 8.05 | 8.05 | 0.47% | 961 |
| Aug 6, 2026 | 8.02 | 8.02 | 8.01 | 8.01 | 8.01 | -0.27% | 263 |
| Aug 5, 2026 | 8.05 | 8.06 | 8.03 | 8.03 | 8.03 | 0.46% | 381 |
| Aug 4, 2026 | 7.91 | 8.00 | 7.90 | 8.00 | 8.00 | 1.55% | 8,014 |
| Aug 3, 2026 | 7.81 | 7.87 | 7.80 | 7.87 | 7.87 | 2.15% | 1,297 |
| Jul 31, 2026 | 7.75 | 7.77 | 7.71 | 7.71 | 7.71 | 0.64% | 133,186 |
| Jul 30, 2026 | 7.66 | 7.68 | 7.66 | 7.66 | 7.66 | -0.85% | 650 |
| Jul 29, 2026 | 7.79 | 7.80 | 7.73 | 7.73 | 7.73 | -0.76% | 69 |
| Jul 28, 2026 | 7.75 | 7.78 | 7.75 | 7.78 | 7.78 | 0.52% | 8,502 |
| Jul 27, 2026 | 7.81 | 7.83 | 7.74 | 7.74 | 7.74 | -0.56% | 242 |
| Jul 24, 2026 | 7.75 | 7.79 | 7.75 | 7.79 | 7.79 | 0.71% | 423 |
| Jul 23, 2026 | 7.82 | 7.83 | 7.73 | 7.73 | 7.73 | -1.82% | 4,615 |
| Jul 22, 2026 | 7.84 | 7.88 | 7.84 | 7.88 | 7.88 | 0.17% | 9,502 |
| Jul 21, 2026 | 7.85 | 7.86 | 7.83 | 7.86 | 7.86 | 0.22% | 167 |
| Jul 20, 2026 | 7.80 | 7.86 | 7.80 | 7.85 | 7.85 | 0.55% | 186 |
| Jul 17, 2026 | 7.81 | 7.83 | 7.80 | 7.80 | 7.80 | -1.54% | 1,773 |
| Jul 16, 2026 | 7.92 | 7.93 | 7.89 | 7.93 | 7.93 | -0.03% | 13,911 |
| Jul 15, 2026 | 7.93 | 7.94 | 7.92 | 7.93 | 7.93 | 0.39% | 962 |