Vanguard ESG Global All Cap UCITS ETF (LON:V3AA)
London · Delayed Price · Currency is GBP · Price in USD 8.64
+0.22 (2.65%)
Jun 12, 2026, 4:35 PM GMT
LON:V3AA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.55 | 8.65 | 8.53 | 8.64 | 8.64 | 2.65% | 81,353 |
| Jun 11, 2026 | 8.43 | 8.46 | 8.39 | 8.41 | 8.41 | -0.27% | 6,733 |
| Jun 10, 2026 | 8.46 | 8.52 | 8.38 | 8.44 | 8.44 | -0.17% | 122,023 |
| Jun 9, 2026 | 8.57 | 8.61 | 8.45 | 8.45 | 8.45 | -1.41% | 7,432 |
| Jun 8, 2026 | 8.47 | 8.59 | 8.47 | 8.57 | 8.57 | -0.40% | 8,232 |
| Jun 5, 2026 | 8.69 | 8.73 | 8.62 | 8.60 | 8.60 | -1.78% | 15,920 |
| Jun 4, 2026 | 8.72 | 8.75 | 8.69 | 8.76 | 8.76 | 0.02% | 19,746 |
| Jun 3, 2026 | 8.82 | 8.84 | 8.76 | 8.76 | 8.76 | -0.87% | 19,757 |
| Jun 2, 2026 | 8.80 | 8.84 | 8.79 | 8.83 | 8.83 | 0.68% | 26,797 |
| Jun 1, 2026 | 8.85 | 8.85 | 8.74 | 8.78 | 8.77 | -0.02% | 21,004 |
| May 29, 2026 | 8.80 | 8.80 | 8.75 | 8.78 | 8.78 | 0.60% | 22,133 |
| May 28, 2026 | 8.65 | 8.74 | 8.65 | 8.72 | 8.72 | 0.54% | 33,879 |
| May 27, 2026 | 8.68 | 8.74 | 8.68 | 8.68 | 8.68 | 0.11% | 25,583 |
| May 26, 2026 | 8.70 | 8.73 | 8.67 | 8.67 | 8.67 | 0.88% | 133,316 |
| May 22, 2026 | 8.57 | 8.60 | 8.52 | 8.59 | 8.59 | 1.39% | 7,500 |
| May 21, 2026 | 8.50 | 8.55 | 8.47 | 8.47 | 8.47 | -0.33% | 6,641 |
| May 20, 2026 | 8.39 | 8.50 | 8.39 | 8.50 | 8.50 | 1.52% | 121,136 |
| May 19, 2026 | 8.43 | 8.46 | 8.35 | 8.38 | 8.38 | -0.72% | 9,618 |
| May 18, 2026 | 8.41 | 8.48 | 8.40 | 8.44 | 8.44 | -0.46% | 12,069 |
| May 15, 2026 | 8.51 | 8.53 | 8.44 | 8.48 | 8.48 | -1.53% | 16,798 |
| May 14, 2026 | 8.55 | 8.61 | 8.53 | 8.61 | 8.61 | 0.96% | 5,122 |
| May 13, 2026 | 8.52 | 8.55 | 8.50 | 8.53 | 8.53 | 1.27% | 153,961 |
| May 12, 2026 | 8.52 | 8.52 | 8.41 | 8.42 | 8.42 | -1.67% | 22,897 |
| May 11, 2026 | 8.53 | 8.57 | 8.52 | 8.56 | 8.56 | 0.43% | 32,358 |
| May 8, 2026 | 8.50 | 8.54 | 8.49 | 8.53 | 8.52 | 0.04% | 14,819 |
| May 7, 2026 | 8.52 | 8.55 | 8.51 | 8.52 | 8.52 | 0.50% | 528,155 |
| May 6, 2026 | 8.39 | 8.50 | 8.34 | 8.48 | 8.48 | 1.96% | 33,306 |
| May 5, 2026 | 8.27 | 8.33 | 8.22 | 8.32 | 8.32 | 0.17% | 64,659 |
| May 1, 2026 | 8.29 | 8.33 | 8.23 | 8.30 | 8.30 | 1.19% | 2,967 |
| Apr 30, 2026 | 8.14 | 8.23 | 8.11 | 8.20 | 8.20 | 0.69% | 7,694 |
| Apr 29, 2026 | 8.19 | 8.23 | 8.15 | 8.15 | 8.15 | 0.06% | 34,076 |
| Apr 28, 2026 | 8.21 | 8.22 | 8.14 | 8.14 | 8.14 | -0.80% | 12,435 |
| Apr 27, 2026 | 8.22 | 8.24 | 8.21 | 8.21 | 8.21 | 0.24% | 22,607 |
| Apr 24, 2026 | 8.20 | 8.21 | 8.10 | 8.19 | 8.19 | -0.07% | 13,823 |
| Apr 23, 2026 | 8.16 | 8.19 | 8.15 | 8.20 | 8.20 | -0.04% | 24,686 |
| Apr 22, 2026 | 8.22 | 8.22 | 8.18 | 8.20 | 8.20 | 0.30% | 29,123 |
| Apr 21, 2026 | 8.25 | 8.25 | 8.19 | 8.17 | 8.17 | -0.35% | 28,630 |
| Apr 20, 2026 | 8.18 | 8.21 | 8.16 | 8.20 | 8.20 | -0.68% | 35,106 |
| Apr 17, 2026 | 8.11 | 8.27 | 8.10 | 8.26 | 8.26 | 1.80% | 28,836 |
| Apr 16, 2026 | 8.13 | 8.16 | 8.10 | 8.11 | 8.11 | 0.44% | 5,504 |
| Apr 15, 2026 | 8.03 | 8.08 | 8.03 | 8.08 | 8.08 | 0.77% | 997,007 |
| Apr 14, 2026 | 7.95 | 8.02 | 7.94 | 8.02 | 8.02 | 2.17% | 23,264 |
| Apr 13, 2026 | 7.82 | 7.85 | 7.75 | 7.85 | 7.85 | -0.21% | 32,174 |
| Apr 10, 2026 | 7.83 | 7.88 | 7.80 | 7.86 | 7.86 | 1.03% | 57,015 |
| Apr 9, 2026 | 7.77 | 7.79 | 7.76 | 7.78 | 7.78 | -0.13% | 8,519 |
| 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 | -0.35% | 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 | 7.31 | 7.25 | 7.31 | 7.31 | 0.61% | 20,966 |