Vanguard ESG Global All Cap UCITS ETF (LON:V3AA)
London · Delayed Price · Currency is GBP · Price in USD 7.21
-0.08 (-1.13%)
Aug 20, 2025, 3:59 PM BST
LON:V3AA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 7.11 | 7.11 | 6.99 | 6.99 | 6.99 | -1.96% | 2,229 |
| Jul 31, 2025 | 7.21 | 7.21 | 7.13 | 7.13 | 7.13 | -0.28% | 2,579 |
| Jul 30, 2025 | 7.17 | 7.21 | 7.12 | 7.15 | 7.15 | - | 11,125 |
| Jul 29, 2025 | 7.22 | 7.22 | 7.15 | 7.15 | 7.15 | -0.42% | 4,662 |
| Jul 28, 2025 | 7.23 | 7.26 | 7.18 | 7.18 | 7.18 | -0.14% | 28,178 |
| Jul 25, 2025 | 7.15 | 7.22 | 7.15 | 7.19 | 7.19 | -0.28% | 5,063 |
| Jul 24, 2025 | 7.25 | 7.25 | 7.17 | 7.21 | 7.21 | 0.70% | 30,587 |
| Jul 23, 2025 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | 0.70% | 25,595 |
| Jul 22, 2025 | 7.11 | 7.12 | 7.09 | 7.11 | 7.11 | -0.42% | 911 |
| Jul 21, 2025 | 7.10 | 7.15 | 7.10 | 7.14 | 7.14 | 0.85% | 4,058 |
| Jul 18, 2025 | 7.15 | 7.15 | 7.08 | 7.08 | 7.08 | - | 29,327 |
| Jul 17, 2025 | 7.08 | 7.09 | 7.04 | 7.08 | 7.08 | 0.85% | 54,026 |
| Jul 16, 2025 | 7.06 | 7.06 | 7.02 | 7.02 | 7.02 | -0.57% | 142,748 |
| Jul 15, 2025 | 7.12 | 7.12 | 7.06 | 7.06 | 7.06 | - | 3,253 |
| Jul 14, 2025 | 7.06 | 7.06 | 7.00 | 7.06 | 7.06 | 0.14% | 3,548 |
| Jul 11, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.42% | 4,686 |
| Jul 10, 2025 | 7.11 | 7.11 | 7.03 | 7.08 | 7.08 | 0.43% | 1,416 |
| Jul 9, 2025 | 6.99 | 7.08 | 6.99 | 7.05 | 7.05 | 0.28% | 1,493 |
| Jul 8, 2025 | 7.09 | 7.09 | 7.03 | 7.03 | 7.03 | -0.28% | 3,179 |
| Jul 7, 2025 | 7.09 | 7.09 | 7.05 | 7.05 | 7.05 | -0.14% | 37,869 |
| Jul 4, 2025 | 7.10 | 7.11 | 7.04 | 7.06 | 7.06 | -0.56% | 6,720 |
| Jul 3, 2025 | 7.07 | 7.10 | 7.05 | 7.10 | 7.10 | 1.00% | 2,844 |
| Jul 2, 2025 | 7.00 | 7.09 | 7.00 | 7.03 | 7.03 | 0.14% | 69,754 |
| Jul 1, 2025 | 7.05 | 7.05 | 7.01 | 7.02 | 7.02 | 0.14% | 1,111 |
| Jun 30, 2025 | 7.01 | 7.04 | 7.01 | 7.01 | 7.01 | 0.14% | 71,611 |
| Jun 27, 2025 | 7.01 | 7.01 | 6.98 | 7.00 | 7.00 | 0.72% | 1,013 |
| Jun 26, 2025 | 6.97 | 6.97 | 6.90 | 6.95 | 6.95 | 0.72% | 12,744 |
| Jun 25, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.15% | 361 |
| Jun 24, 2025 | 6.92 | 6.92 | 6.88 | 6.89 | 6.89 | 1.92% | 8,037 |
| Jun 23, 2025 | 6.76 | 6.78 | 6.71 | 6.76 | 6.76 | 0.15% | 10,848 |
| Jun 20, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 0.75% | 1,711 |
| Jun 19, 2025 | 6.78 | 6.78 | 6.70 | 6.70 | 6.70 | -1.62% | 11,520 |
| Jun 18, 2025 | 6.82 | 6.83 | 6.76 | 6.81 | 6.81 | - | 510 |
| Jun 17, 2025 | 6.84 | 6.85 | 6.77 | 6.81 | 6.81 | -0.73% | 10,132 |
| Jun 16, 2025 | 6.81 | 6.87 | 6.80 | 6.86 | 6.86 | 0.59% | 14,004 |
| Jun 13, 2025 | 6.81 | 6.82 | 6.78 | 6.82 | 6.82 | -0.58% | 10,805 |
| Jun 12, 2025 | 6.85 | 6.88 | 6.83 | 6.86 | 6.86 | -0.58% | 18,342 |