Vanguard ESG Global All Cap UCITS ETF (LON:V3AA)
London · Delayed Price · Currency is GBP · Price in USD 8.91
-0.07 (-0.82%)
Sep 23, 2026, 3:19 PM GMT
LON:V3AA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.99 | 9.04 | 8.91 | 8.91 | - | -0.82% | 15,727 |
| Sep 22, 2026 | 8.98 | 9.02 | 8.96 | 8.99 | 8.99 | 0.27% | 19,444 |
| Sep 21, 2026 | 8.89 | 8.96 | 8.89 | 8.96 | 8.96 | 1.85% | 43,690 |
| Sep 18, 2026 | 8.88 | 8.89 | 8.80 | 8.80 | 8.80 | -0.52% | 11,823 |
| Sep 17, 2026 | 8.80 | 8.86 | 8.80 | 8.84 | 8.84 | 0.43% | 1,393 |
| Sep 16, 2026 | 8.84 | 8.81 | 8.76 | 8.81 | 8.81 | 0.61% | 1,545 |
| Sep 15, 2026 | 8.78 | 8.81 | 8.74 | 8.75 | 8.75 | -0.61% | 3,459 |
| Sep 14, 2026 | 8.79 | 8.81 | 8.77 | 8.81 | 8.81 | -1.00% | 17,194 |
| Sep 11, 2026 | 8.85 | 8.91 | 8.83 | 8.90 | 8.90 | 0.91% | 45,682 |
| Sep 10, 2026 | 8.90 | 8.91 | 8.80 | 8.82 | 8.82 | -0.61% | 81,898 |
| Sep 9, 2026 | 8.93 | 8.95 | 8.87 | 8.87 | 8.87 | -0.89% | 83,758 |
| Sep 8, 2026 | 8.95 | 9.00 | 8.92 | 8.95 | 8.95 | -0.21% | 38,371 |
| Sep 7, 2026 | 8.98 | 8.99 | 8.97 | 8.97 | 8.97 | - | 4,668 |
| Sep 4, 2026 | 8.99 | 9.04 | 8.96 | 8.97 | 8.97 | -0.06% | 116,350 |
| Sep 3, 2026 | 8.88 | 8.94 | 8.88 | 8.97 | 8.97 | 1.01% | 85,007 |
| Sep 2, 2026 | 8.83 | 8.88 | 8.80 | 8.88 | 8.88 | 0.23% | 6,405 |
| Sep 1, 2026 | 8.93 | 8.94 | 8.85 | 8.86 | 8.86 | -1.52% | 69,757 |
| Aug 28, 2026 | 8.98 | 9.00 | 8.96 | 9.00 | 9.00 | 0.45% | 82,074 |
| Aug 27, 2026 | 8.95 | 9.01 | 8.94 | 8.96 | 8.96 | 0.54% | 28,989 |
| Aug 26, 2026 | 8.98 | 8.98 | 8.91 | 8.91 | 8.91 | 0.01% | 8,582 |
| Aug 25, 2026 | 8.86 | 8.90 | 8.89 | 8.91 | 8.91 | 0.51% | 5,574 |
| Aug 24, 2026 | 8.87 | 8.92 | 8.85 | 8.87 | 8.87 | -0.45% | 26,548 |
| Aug 21, 2026 | 8.88 | 8.92 | 8.88 | 8.91 | 8.91 | 0.44% | 59,864 |
| Aug 20, 2026 | 8.92 | 8.93 | 8.84 | 8.87 | 8.87 | -0.38% | 28,633 |
| Aug 19, 2026 | 8.86 | 8.92 | 8.85 | 8.90 | 8.90 | 0.49% | 2,689 |
| Aug 18, 2026 | 8.96 | 8.96 | 8.85 | 8.86 | 8.86 | -1.51% | 69,645 |
| Aug 17, 2026 | 9.02 | 9.02 | 8.99 | 8.99 | 8.99 | 0.21% | 37,222 |
| Aug 14, 2026 | 9.00 | 9.03 | 9.00 | 8.98 | 8.98 | -0.14% | 3,810 |
| Aug 13, 2026 | 9.00 | 9.01 | 8.95 | 8.99 | 8.99 | 0.55% | 5,543 |
| Aug 12, 2026 | 8.92 | 8.98 | 8.90 | 8.94 | 8.94 | 0.30% | 11,506 |
| Aug 11, 2026 | 8.92 | 8.94 | 8.90 | 8.91 | 8.91 | -0.07% | 16,547 |
| Aug 10, 2026 | 8.95 | 9.00 | 8.92 | 8.92 | 8.92 | -0.29% | 28,507 |
| Aug 7, 2026 | 8.87 | 8.96 | 8.87 | 8.94 | 8.94 | 0.81% | 12,507 |
| Aug 6, 2026 | 8.88 | 8.91 | 8.87 | 8.87 | 8.87 | -0.33% | 3,225 |
| Aug 5, 2026 | 8.94 | 8.97 | 8.90 | 8.90 | 8.90 | 0.58% | 6,660 |
| Aug 4, 2026 | 8.80 | 8.83 | 8.74 | 8.85 | 8.85 | 1.82% | 38,402 |
| Aug 3, 2026 | 8.67 | 8.70 | 8.65 | 8.69 | 8.69 | 1.57% | 3,453 |
| Jul 31, 2026 | 8.68 | 8.68 | 8.53 | 8.56 | 8.56 | 0.36% | 43,985 |
| Jul 30, 2026 | 8.41 | 8.56 | 8.41 | 8.53 | 8.52 | 1.03% | 35,560 |
| Jul 29, 2026 | 8.53 | 8.53 | 8.44 | 8.44 | 8.44 | -1.16% | 4,463 |
| Jul 28, 2026 | 8.49 | 8.54 | 8.45 | 8.54 | 8.54 | 0.45% | 13,441 |
| Jul 27, 2026 | 8.62 | 8.66 | 8.50 | 8.50 | 8.50 | -0.65% | 27,062 |
| Jul 24, 2026 | 8.51 | 8.55 | 8.51 | 8.56 | 8.55 | 0.80% | 2,376 |
| Jul 23, 2026 | 8.64 | 8.64 | 8.50 | 8.49 | 8.49 | -2.00% | 15,476 |
| Jul 22, 2026 | 8.63 | 8.66 | 8.62 | 8.66 | 8.66 | 0.02% | 3,034 |
| Jul 21, 2026 | 8.63 | 8.66 | 8.61 | 8.66 | 8.66 | 0.69% | 24,829 |
| Jul 20, 2026 | 8.57 | 8.63 | 8.56 | 8.60 | 8.60 | 0.12% | 10,449 |
| Jul 17, 2026 | 8.63 | 8.63 | 8.54 | 8.59 | 8.59 | -1.40% | 23,340 |
| Jul 16, 2026 | 8.74 | 8.74 | 8.68 | 8.71 | 8.71 | -0.29% | 142,266 |
| Jul 15, 2026 | 8.74 | 8.78 | 8.72 | 8.74 | 8.74 | 0.22% | 27,336 |