Vanguard ESG Global All Cap UCITS ETF (LON:V3AA)
London · Delayed Price · Currency is GBP · Price in USD 7.47
+0.04 (0.56%)
Sep 11, 2025, 3:28 PM BST
LON:V3AA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.44 | 7.45 | 7.42 | 7.43 | 7.43 | 0.68% | 363 |
| 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 |
| 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 |