Vanguard ESG Global All Cap UCITS ETF (LON:V3AL)
London · Delayed Price · Currency is GBP · Price in USD 6.78
-0.06 (-0.84%)
Aug 20, 2025, 4:35 PM BST
LON:V3AL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 6.82 | 6.82 | 6.76 | 6.78 | 6.78 | -0.88% | 102,982 |
| Aug 19, 2025 | 6.87 | 6.87 | 6.84 | 6.84 | 6.84 | -0.15% | 2,118 |
| Aug 18, 2025 | 6.84 | 6.85 | 6.84 | 6.85 | 6.85 | - | 180 |
| Aug 15, 2025 | 6.92 | 6.92 | 6.85 | 6.85 | 6.85 | 0.29% | 6,659 |
| Aug 14, 2025 | 6.86 | 6.86 | 6.83 | 6.83 | 6.83 | -0.29% | 21,662 |
| Aug 13, 2025 | 6.84 | 6.87 | 6.84 | 6.85 | 6.85 | 0.74% | 78 |
| Aug 12, 2025 | 6.79 | 6.80 | 6.79 | 6.80 | 6.80 | 0.59% | 2 |
| Aug 11, 2025 | 6.77 | 6.77 | 6.76 | 6.76 | 6.76 | 0.15% | 28 |
| Aug 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.60% | - |
| Aug 7, 2025 | 6.75 | 6.75 | 6.71 | 6.71 | 6.71 | 0.30% | 1,356 |
| Aug 6, 2025 | 6.68 | 6.69 | 6.68 | 6.69 | 6.69 | 0.60% | 3,420 |
| Aug 5, 2025 | 6.73 | 6.73 | 6.65 | 6.65 | 6.65 | 0.15% | 5,595 |
| Aug 4, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.22% | 41 |
| Aug 1, 2025 | 6.62 | 6.62 | 6.56 | 6.56 | 6.56 | -2.09% | 35 |
| Jul 31, 2025 | 6.75 | 6.76 | 6.69 | 6.70 | 6.70 | -0.15% | 7,495 |
| Jul 30, 2025 | 6.71 | 6.72 | 6.71 | 6.71 | 6.71 | - | 1,058 |
| Jul 29, 2025 | 6.70 | 6.75 | 6.70 | 6.71 | 6.71 | -0.30% | 78 |
| Jul 28, 2025 | 6.74 | 6.74 | 6.73 | 6.73 | 6.73 | -0.15% | 140 |
| Jul 25, 2025 | 6.74 | 6.75 | 6.73 | 6.74 | 6.74 | -0.30% | 1,646 |
| Jul 24, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.60% | - |
| Jul 23, 2025 | 6.73 | 6.73 | 6.72 | 6.72 | 6.72 | 0.75% | 5,002 |
| Jul 22, 2025 | 6.69 | 6.69 | 6.67 | 6.67 | 6.67 | -0.45% | 173 |
| Jul 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Jul 18, 2025 | 6.67 | 6.67 | 6.65 | 6.65 | 6.65 | - | 1 |
| Jul 17, 2025 | 6.63 | 6.65 | 6.63 | 6.65 | 6.65 | 0.91% | 7 |
| Jul 16, 2025 | 6.59 | 6.60 | 6.59 | 6.59 | 6.59 | -0.45% | 7,582 |
| Jul 15, 2025 | 6.66 | 6.66 | 6.62 | 6.62 | 6.62 | - | 28 |
| Jul 14, 2025 | 6.59 | 6.62 | 6.59 | 6.62 | 6.62 | 0.15% | 8 |
| Jul 11, 2025 | 6.62 | 6.62 | 6.61 | 6.61 | 6.61 | -0.60% | 367 |
| Jul 10, 2025 | 6.64 | 6.65 | 6.64 | 6.65 | 6.65 | 0.61% | 2,141 |
| Jul 9, 2025 | 6.64 | 6.64 | 6.61 | 6.61 | 6.61 | 0.30% | 3 |
| Jul 8, 2025 | 6.65 | 6.65 | 6.59 | 6.59 | 6.59 | -0.30% | 2,231 |
| Jul 7, 2025 | 6.62 | 6.62 | 6.61 | 6.61 | 6.61 | -0.15% | 1,070 |
| Jul 4, 2025 | 6.66 | 6.66 | 6.61 | 6.62 | 6.62 | -0.60% | 4,306 |
| Jul 3, 2025 | 6.63 | 6.66 | 6.63 | 6.66 | 6.66 | 0.91% | 2,170 |
| Jul 2, 2025 | 6.60 | 6.60 | 6.57 | 6.60 | 6.60 | 0.30% | 354 |
| Jul 1, 2025 | 6.61 | 6.61 | 6.57 | 6.58 | 6.58 | 0.15% | 2,153 |
| Jun 30, 2025 | 6.63 | 6.63 | 6.55 | 6.57 | 6.57 | 0.15% | 50,287 |
| Jun 27, 2025 | 6.56 | 6.56 | 6.55 | 6.56 | 6.56 | 0.61% | 1,898 |
| Jun 26, 2025 | 6.54 | 6.54 | 6.50 | 6.52 | 6.52 | 0.77% | 48,148 |
| Jun 25, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Jun 24, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 2.05% | 1 |
| Jun 23, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | - |
| Jun 20, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.79% | - |
| Jun 19, 2025 | 6.32 | 6.32 | 6.29 | 6.29 | 6.29 | -1.87% | 10 |
| Jun 18, 2025 | 6.41 | 6.42 | 6.40 | 6.41 | 6.38 | -0.16% | 26,391 |
| Jun 17, 2025 | 6.43 | 6.43 | 6.41 | 6.42 | 6.38 | -0.77% | 1,084 |
| Jun 16, 2025 | 6.43 | 6.47 | 6.43 | 6.47 | 6.43 | 0.62% | 14,324 |
| Jun 13, 2025 | 6.41 | 6.43 | 6.38 | 6.43 | 6.39 | -0.62% | 5,984 |
| Jun 12, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.43 | -0.31% | 4,759 |