Vanguard ESG Global All Cap UCITS ETF (LON:V3AA)
London · Delayed Price · Currency is GBP · Price in USD 7.55
+0.04 (0.57%)
Oct 13, 2025, 4:35 PM BST
LON:V3AA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 7.52 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | 16,592 |
| Oct 10, 2025 | 7.60 | 7.63 | 7.50 | 7.50 | 7.50 | -1.57% | 24,692 |
| Oct 9, 2025 | 7.64 | 7.66 | 7.62 | 7.62 | 7.62 | -0.26% | 20,749 |
| Oct 8, 2025 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | 0.26% | 17,505 |
| Oct 7, 2025 | 7.66 | 7.66 | 7.61 | 7.62 | 7.62 | -0.39% | 237,392 |
| Oct 6, 2025 | 7.64 | 7.68 | 7.63 | 7.65 | 7.65 | - | 29,833 |
| Oct 3, 2025 | 7.64 | 7.66 | 7.61 | 7.65 | 7.65 | 0.79% | 10,542 |
| Oct 2, 2025 | 7.61 | 7.63 | 7.59 | 7.59 | 7.59 | 0.26% | 133,065 |
| Oct 1, 2025 | 7.51 | 7.58 | 7.51 | 7.57 | 7.57 | 0.80% | 26,152 |
| Sep 30, 2025 | 7.53 | 7.54 | 7.51 | 7.51 | 7.51 | -0.27% | 65,670 |
| Sep 29, 2025 | 7.53 | 7.56 | 7.52 | 7.53 | 7.53 | 0.80% | 13,453 |
| Sep 26, 2025 | 7.47 | 7.49 | 7.45 | 7.47 | 7.47 | 0.27% | 11,456 |
| Sep 25, 2025 | 7.53 | 7.53 | 7.44 | 7.45 | 7.45 | -1.06% | 6,170 |
| Sep 24, 2025 | 7.55 | 7.59 | 7.52 | 7.53 | 7.53 | -0.79% | 3,201 |
| Sep 23, 2025 | 7.60 | 7.60 | 7.58 | 7.59 | 7.59 | 0.26% | 1,241 |
| Sep 22, 2025 | 7.55 | 7.57 | 7.54 | 7.57 | 7.57 | 0.40% | 4,736 |
| Sep 19, 2025 | 7.52 | 7.57 | 7.47 | 7.54 | 7.54 | -0.13% | 3,859 |
| Sep 18, 2025 | 7.53 | 7.56 | 7.52 | 7.55 | 7.55 | 0.53% | 4,301 |
| Sep 17, 2025 | 7.53 | 7.55 | 7.51 | 7.51 | 7.51 | 0.13% | 4,464 |
| Sep 16, 2025 | 7.54 | 7.54 | 7.50 | 7.50 | 7.50 | -0.13% | 3,871 |
| Sep 15, 2025 | 7.49 | 7.52 | 7.48 | 7.51 | 7.51 | 0.54% | 21,173 |
| Sep 12, 2025 | 7.43 | 7.51 | 7.43 | 7.47 | 7.47 | -0.13% | 1,186 |
| Sep 11, 2025 | 7.43 | 7.48 | 7.43 | 7.48 | 7.48 | 0.67% | 979 |
| Sep 10, 2025 | 7.44 | 7.45 | 7.42 | 7.43 | 7.43 | 0.68% | 16,737 |
| Sep 9, 2025 | 7.42 | 7.42 | 7.37 | 7.38 | 7.38 | -0.14% | 7,676 |
| Sep 8, 2025 | 7.38 | 7.40 | 7.35 | 7.39 | 7.39 | 0.68% | 32,949 |
| Sep 5, 2025 | 7.35 | 7.40 | 7.32 | 7.34 | 7.34 | 0.41% | 25,035 |
| Sep 4, 2025 | 7.30 | 7.31 | 7.27 | 7.31 | 7.31 | 0.55% | 18,148 |
| Sep 3, 2025 | 7.27 | 7.28 | 7.23 | 7.27 | 7.27 | 0.83% | 540 |
| Sep 2, 2025 | 7.31 | 7.32 | 7.20 | 7.21 | 7.21 | -1.50% | 17,922 |
| Sep 1, 2025 | 7.31 | 7.33 | 7.30 | 7.32 | 7.32 | 0.27% | 13,272 |
| Aug 29, 2025 | 7.37 | 7.37 | 7.29 | 7.30 | 7.30 | -0.27% | 2,125 |
| Aug 28, 2025 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | - | 1,614 |
| Aug 27, 2025 | 7.31 | 7.35 | 7.29 | 7.32 | 7.32 | 0.27% | 1,799 |
| Aug 26, 2025 | 7.29 | 7.33 | 7.26 | 7.30 | 7.30 | -0.68% | 9,156 |
| Aug 22, 2025 | 7.19 | 7.35 | 7.19 | 7.35 | 7.35 | 1.66% | 21,257 |
| Aug 21, 2025 | 7.25 | 7.25 | 7.22 | 7.23 | 7.23 | - | 648 |
| Aug 20, 2025 | 7.28 | 7.28 | 7.20 | 7.23 | 7.23 | -0.82% | 78,841 |
| Aug 19, 2025 | 7.33 | 7.33 | 7.29 | 7.29 | 7.29 | -0.27% | 1,707 |
| Aug 18, 2025 | 7.35 | 7.35 | 7.30 | 7.31 | 7.31 | 0.14% | 59,784 |
| Aug 15, 2025 | 7.33 | 7.36 | 7.30 | 7.30 | 7.30 | 0.27% | 8,718 |
| Aug 14, 2025 | 7.35 | 7.35 | 7.28 | 7.28 | 7.28 | -0.27% | 2,587 |
| Aug 13, 2025 | 7.33 | 7.33 | 7.24 | 7.30 | 7.30 | 0.69% | 1,019 |
| Aug 12, 2025 | 7.19 | 7.25 | 7.19 | 7.25 | 7.25 | 0.69% | 215 |
| Aug 11, 2025 | 7.22 | 7.23 | 7.20 | 7.20 | 7.20 | - | 34,779 |
| Aug 8, 2025 | 7.18 | 7.20 | 7.13 | 7.20 | 7.20 | 0.56% | 1,644 |
| Aug 7, 2025 | 7.16 | 7.22 | 7.16 | 7.16 | 7.16 | 0.56% | 4,917 |
| Aug 6, 2025 | 7.13 | 7.13 | 7.10 | 7.12 | 7.12 | 0.42% | 30,712 |
| Aug 5, 2025 | 7.14 | 7.17 | 7.08 | 7.09 | 7.09 | - | 23,405 |
| Aug 4, 2025 | 7.04 | 7.09 | 7.03 | 7.09 | 7.09 | 1.43% | 65,554 |