Vanguard ESG Global All Cap UCITS ETF (LON:V3AA)
London · Delayed Price · Currency is GBP · Price in USD 7.87
+0.09 (1.16%)
Apr 10, 2026, 3:42 PM GMT
LON:V3AA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.80 | 7.84 | 7.80 | 7.82 | - | 0.54% | 6,794 |
| Apr 9, 2026 | 7.77 | 7.79 | 7.76 | 7.78 | 7.78 | -0.14% | 5,785 |
| Apr 8, 2026 | 7.82 | 7.86 | 7.79 | 7.79 | 7.79 | 4.28% | 24,857 |
| Apr 7, 2026 | 7.55 | 7.61 | 7.45 | 7.47 | 7.47 | -0.36% | 71,489 |
| Apr 2, 2026 | 7.39 | 7.42 | 7.36 | 7.50 | 7.50 | -0.68% | 9,101 |
| Apr 1, 2026 | 7.54 | 7.58 | 7.50 | 7.55 | 7.55 | 3.27% | 26,795 |
| Mar 31, 2026 | 7.26 | 7.29 | 7.26 | 7.31 | 7.31 | 0.61% | 8,084 |
| Mar 30, 2026 | 7.30 | 7.32 | 7.24 | 7.27 | 7.27 | -0.06% | 32,803 |
| Mar 27, 2026 | 7.38 | 7.38 | 7.27 | 7.27 | 7.27 | -1.72% | 31,176 |
| Mar 26, 2026 | 7.47 | 7.47 | 7.40 | 7.40 | 7.40 | -1.48% | 60,946 |
| Mar 25, 2026 | 7.54 | 7.57 | 7.51 | 7.51 | 7.51 | 0.68% | 57,841 |
| Mar 24, 2026 | 7.50 | 7.54 | 7.40 | 7.46 | 7.46 | -0.25% | 46,628 |
| Mar 23, 2026 | 7.35 | 7.58 | 7.25 | 7.48 | 7.48 | 0.74% | 61,312 |
| Mar 20, 2026 | 7.54 | 7.55 | 7.42 | 7.42 | 7.42 | -0.88% | 9,339 |
| Mar 19, 2026 | 7.51 | 7.52 | 7.45 | 7.49 | 7.49 | -1.64% | 105,357 |
| Mar 18, 2026 | 7.72 | 7.73 | 7.61 | 7.61 | 7.61 | -0.72% | 11,620 |
| Mar 17, 2026 | 7.61 | 7.70 | 7.59 | 7.67 | 7.67 | 0.74% | 169,053 |
| Mar 16, 2026 | 7.57 | 7.66 | 7.56 | 7.61 | 7.61 | 0.90% | 11,531 |
| Mar 13, 2026 | 7.56 | 7.62 | 7.56 | 7.55 | 7.54 | -1.00% | 10,274 |
| Mar 12, 2026 | 7.69 | 7.71 | 7.61 | 7.62 | 7.62 | -1.24% | 9,895 |
| Mar 11, 2026 | 7.75 | 7.78 | 7.71 | 7.72 | 7.72 | -0.91% | 35,715 |
| Mar 10, 2026 | 7.81 | 7.80 | 7.73 | 7.79 | 7.79 | 1.92% | 33,422 |
| Mar 9, 2026 | 7.58 | 7.63 | 7.50 | 7.64 | 7.64 | -0.59% | 50,559 |
| Mar 6, 2026 | 7.82 | 7.82 | 7.64 | 7.69 | 7.69 | -0.88% | 18,730 |
| Mar 5, 2026 | 7.83 | 7.87 | 7.75 | 7.75 | 7.75 | -1.05% | 6,552 |
| Mar 4, 2026 | 7.74 | 7.85 | 7.73 | 7.84 | 7.84 | 1.58% | 23,124 |
| Mar 3, 2026 | 7.80 | 7.83 | 7.65 | 7.71 | 7.71 | -2.23% | 44,592 |
| Mar 2, 2026 | 7.89 | 7.92 | 7.79 | 7.89 | 7.89 | -1.49% | 95,739 |
| Feb 27, 2026 | 8.04 | 8.06 | 7.96 | 8.01 | 8.01 | -0.22% | 4,481 |
| Feb 26, 2026 | 8.02 | 8.12 | 7.99 | 8.03 | 8.03 | -0.36% | 41,716 |
| Feb 25, 2026 | 8.01 | 8.06 | 8.00 | 8.06 | 8.06 | 0.85% | 6,780 |
| Feb 24, 2026 | 7.95 | 7.99 | 7.94 | 7.99 | 7.99 | 0.62% | 6,901 |
| Feb 23, 2026 | 7.99 | 8.00 | 7.92 | 7.94 | 7.94 | -0.60% | 6,722 |
| Feb 20, 2026 | 7.97 | 8.02 | 7.93 | 7.99 | 7.99 | 0.57% | 3,659 |
| Feb 19, 2026 | 8.00 | 8.00 | 7.93 | 7.94 | 7.94 | -0.71% | 39,580 |
| Feb 18, 2026 | 7.96 | 8.01 | 7.95 | 8.00 | 8.00 | 1.02% | 26,009 |
| Feb 17, 2026 | 7.91 | 7.93 | 7.86 | 7.92 | 7.92 | 0.04% | 43,829 |
| Feb 16, 2026 | 7.99 | 7.99 | 7.91 | 7.92 | 7.92 | -0.25% | 47,622 |
| Feb 13, 2026 | 7.92 | 7.96 | 7.89 | 7.94 | 7.94 | 0.05% | 51,038 |
| Feb 12, 2026 | 8.07 | 8.10 | 7.96 | 7.93 | 7.93 | -1.18% | 27,821 |
| Feb 11, 2026 | 8.07 | 8.10 | 8.03 | 8.03 | 8.03 | -0.40% | 5,082 |
| Feb 10, 2026 | 8.04 | 8.07 | 7.98 | 8.06 | 8.06 | 0.34% | 16,063 |
| Feb 9, 2026 | 7.99 | 8.04 | 7.97 | 8.03 | 8.03 | 1.35% | 9,700 |
| Feb 6, 2026 | 7.80 | 7.93 | 7.80 | 7.92 | 7.92 | 0.85% | 33,208 |
| Feb 5, 2026 | 7.92 | 7.93 | 7.81 | 7.86 | 7.86 | -0.88% | 77,600 |
| Feb 4, 2026 | 7.98 | 7.98 | 7.93 | 7.93 | 7.93 | -0.39% | 80,875 |
| Feb 3, 2026 | 8.04 | 8.05 | 7.96 | 7.96 | 7.96 | -0.51% | 41,523 |
| Feb 2, 2026 | 7.88 | 8.00 | 7.87 | 8.00 | 8.00 | 0.38% | 62,704 |
| Jan 30, 2026 | 7.96 | 8.01 | 7.95 | 7.97 | 7.97 | 0.13% | 52,489 |
| Jan 29, 2026 | 8.08 | 8.12 | 7.93 | 7.96 | 7.96 | -0.91% | 34,376 |