Vanguard ESG North America All Cap UCITS ETF (ETR:V3YL)
Germany · Delayed Price · Currency is EUR 7.86
+0.02 (0.20%)
At close: Sep 23, 2026
ETR:V3YL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.87 | 7.87 | 7.86 | 7.86 | - | 0.20% | - |
| Sep 22, 2026 | 7.84 | 7.85 | 7.84 | 7.85 | 7.85 | 0.78% | 24 |
| Sep 21, 2026 | 7.73 | 7.78 | 7.73 | 7.78 | 7.78 | 1.51% | 96 |
| Sep 18, 2026 | 7.71 | 7.71 | 7.67 | 7.67 | 7.67 | -0.04% | 11,799 |
| Sep 17, 2026 | 7.64 | 7.68 | 7.64 | 7.67 | 7.67 | 0.89% | 273 |
| Sep 16, 2026 | 7.60 | 7.63 | 7.60 | 7.62 | 7.60 | 0.51% | 49 |
| Sep 15, 2026 | 7.61 | 7.62 | 7.58 | 7.58 | 7.56 | -0.54% | 230 |
| Sep 14, 2026 | 7.58 | 7.62 | 7.58 | 7.62 | 7.61 | -0.12% | 61 |
| Sep 11, 2026 | 7.58 | 7.63 | 7.58 | 7.63 | 7.61 | 0.99% | 14,251 |
| Sep 10, 2026 | 7.59 | 7.59 | 7.53 | 7.55 | 7.54 | -0.34% | 967 |
| Sep 9, 2026 | 7.62 | 7.62 | 7.58 | 7.58 | 7.57 | -0.77% | 36 |
| Sep 8, 2026 | 7.66 | 7.66 | 7.63 | 7.64 | 7.62 | -0.21% | 1,104 |
| Sep 7, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.64 | -0.22% | 87 |
| Sep 4, 2026 | 7.71 | 7.72 | 7.67 | 7.67 | 7.66 | -0.42% | 489 |
| Sep 3, 2026 | 7.63 | 7.70 | 7.63 | 7.70 | 7.69 | 0.81% | 42,903 |
| Sep 2, 2026 | 7.60 | 7.65 | 7.59 | 7.64 | 7.63 | 0.29% | 236 |
| Sep 1, 2026 | 7.67 | 7.67 | 7.59 | 7.62 | 7.61 | -0.20% | 3,093 |
| Aug 31, 2026 | 7.69 | 7.69 | 7.63 | 7.63 | 7.62 | -1.41% | 339 |
| Aug 28, 2026 | 7.68 | 7.74 | 7.68 | 7.74 | 7.73 | 0.99% | 4 |
| Aug 27, 2026 | 7.65 | 7.67 | 7.65 | 7.67 | 7.65 | 0.79% | 13 |
| Aug 26, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.59 | 0.09% | 137 |
| Aug 25, 2026 | 7.61 | 7.62 | 7.60 | 7.60 | 7.59 | 0.14% | 46 |
| Aug 24, 2026 | 7.58 | 7.59 | 7.58 | 7.59 | 7.58 | -0.18% | 559 |
| Aug 21, 2026 | 7.56 | 7.60 | 7.56 | 7.60 | 7.59 | 0.34% | 8 |
| Aug 20, 2026 | 7.62 | 7.63 | 7.58 | 7.58 | 7.56 | -0.69% | 11 |
| Aug 19, 2026 | 7.63 | 7.63 | 7.62 | 7.63 | 7.62 | -0.21% | 198 |
| Aug 18, 2026 | 7.68 | 7.68 | 7.65 | 7.65 | 7.63 | -1.18% | 63 |
| Aug 17, 2026 | 7.77 | 7.77 | 7.73 | 7.74 | 7.72 | -0.15% | 3,370 |
| Aug 14, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.73 | -0.48% | 1,110 |
| Aug 13, 2026 | 7.76 | 7.79 | 7.76 | 7.79 | 7.77 | 0.71% | 9,161 |
| Aug 12, 2026 | 7.73 | 7.74 | 7.73 | 7.73 | 7.72 | 0.03% | 14,001 |
| Aug 11, 2026 | 7.74 | 7.77 | 7.73 | 7.73 | 7.71 | -0.22% | 21 |
| Aug 10, 2026 | 7.75 | 7.76 | 7.75 | 7.75 | 7.73 | -0.01% | 53 |
| Aug 7, 2026 | 7.72 | 7.75 | 7.72 | 7.75 | 7.73 | 0.44% | 403 |
| Aug 6, 2026 | 7.72 | 7.73 | 7.71 | 7.71 | 7.70 | -0.26% | 68,837 |
| Aug 5, 2026 | 7.75 | 7.76 | 7.73 | 7.73 | 7.72 | 0.44% | 20,554 |
| Aug 4, 2026 | 7.62 | 7.70 | 7.61 | 7.70 | 7.68 | 1.56% | 83 |
| Aug 3, 2026 | 7.51 | 7.58 | 7.51 | 7.58 | 7.57 | 2.21% | 1,028 |
| Jul 31, 2026 | 7.46 | 7.48 | 7.42 | 7.42 | 7.40 | 0.54% | 265 |
| Jul 30, 2026 | 7.37 | 7.41 | 7.37 | 7.38 | 7.36 | -0.78% | 2,973 |
| Jul 29, 2026 | 7.50 | 7.51 | 7.44 | 7.44 | 7.42 | -0.81% | 136 |
| Jul 28, 2026 | 7.46 | 7.50 | 7.46 | 7.50 | 7.48 | 0.54% | 1,395 |
| Jul 27, 2026 | 7.52 | 7.54 | 7.46 | 7.46 | 7.44 | -0.52% | 316 |
| Jul 24, 2026 | 7.46 | 7.50 | 7.46 | 7.50 | 7.48 | 0.67% | - |
| Jul 23, 2026 | 7.53 | 7.53 | 7.44 | 7.45 | 7.43 | -1.78% | 136 |
| Jul 22, 2026 | 7.55 | 7.58 | 7.55 | 7.58 | 7.57 | 0.13% | 3,790 |
| Jul 21, 2026 | 7.55 | 7.57 | 7.54 | 7.57 | 7.56 | 0.23% | 4,281 |
| Jul 20, 2026 | 7.51 | 7.55 | 7.51 | 7.55 | 7.54 | 0.51% | 391 |
| Jul 17, 2026 | 7.52 | 7.53 | 7.50 | 7.52 | 7.50 | -1.55% | 69 |
| Jul 16, 2026 | 7.62 | 7.63 | 7.61 | 7.63 | 7.62 | 0.05% | 11 |