Vanguard ESG Global All Cap UCITS ETF (LON:V3AM)
London · Delayed Price · Currency is GBP 5.18
+0.01 (0.22%)
Sep 15, 2025, 4:15 PM BST
LON:V3AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.17 | 5.19 | 5.16 | 5.18 | 5.18 | 0.19% | 54,156 |
| Sep 12, 2025 | 5.16 | 5.19 | 5.16 | 5.17 | 5.17 | - | 4,585 |
| Sep 11, 2025 | 5.16 | 5.17 | 5.14 | 5.17 | 5.17 | 0.78% | 9,613 |
| Sep 10, 2025 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | 0.20% | 14,924 |
| Sep 9, 2025 | 5.12 | 5.13 | 5.11 | 5.12 | 5.12 | - | 5,433 |
| Sep 8, 2025 | 5.12 | 5.13 | 5.09 | 5.12 | 5.12 | 0.59% | 9,465 |
| Sep 5, 2025 | 5.14 | 5.14 | 5.08 | 5.09 | 5.09 | -0.39% | 23,483 |
| Sep 4, 2025 | 5.09 | 5.11 | 5.08 | 5.11 | 5.11 | 0.79% | 54,786 |
| Sep 3, 2025 | 5.05 | 5.10 | 5.05 | 5.07 | 5.07 | 0.60% | 32,137 |
| Sep 2, 2025 | 5.07 | 5.08 | 5.04 | 5.04 | 5.04 | -0.40% | 15,126 |
| Sep 1, 2025 | 5.07 | 5.08 | 5.06 | 5.06 | 5.06 | -0.20% | 11,731 |
| Aug 29, 2025 | 5.10 | 5.11 | 5.06 | 5.07 | 5.07 | -0.39% | 23,023 |
| Aug 28, 2025 | 5.12 | 5.12 | 5.08 | 5.09 | 5.09 | - | 7,467 |
| Aug 27, 2025 | 5.10 | 5.10 | 5.08 | 5.09 | 5.09 | 0.20% | 26,929 |
| Aug 26, 2025 | 5.07 | 5.09 | 5.06 | 5.08 | 5.08 | -0.39% | 38,846 |
| Aug 22, 2025 | 5.05 | 5.10 | 5.04 | 5.10 | 5.10 | 0.99% | 29,021 |
| Aug 21, 2025 | 5.06 | 5.06 | 5.03 | 5.05 | 5.05 | 0.20% | 52,334 |
| Aug 20, 2025 | 5.05 | 5.06 | 5.01 | 5.04 | 5.04 | -0.59% | 280,841 |
| Aug 19, 2025 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | 0.20% | 13,287 |
| Aug 18, 2025 | 5.05 | 5.08 | 5.05 | 5.06 | 5.06 | 0.20% | 14,689 |
| Aug 15, 2025 | 5.08 | 5.08 | 5.05 | 5.05 | 5.05 | - | 14,570 |
| Aug 14, 2025 | 5.05 | 5.06 | 5.04 | 5.05 | 5.05 | - | 36,154 |
| Aug 13, 2025 | 5.03 | 5.06 | 5.03 | 5.05 | 5.05 | 0.40% | 9,769 |
| Aug 12, 2025 | 5.05 | 5.05 | 5.01 | 5.03 | 5.03 | -0.20% | 76,641 |
| Aug 11, 2025 | 5.05 | 5.05 | 5.01 | 5.04 | 5.04 | 0.40% | 28,487 |
| Aug 8, 2025 | 5.04 | 5.04 | 5.01 | 5.02 | 5.02 | 0.20% | 9,088 |
| Aug 7, 2025 | 5.03 | 5.06 | 5.01 | 5.01 | 5.01 | - | 10,565 |
| Aug 6, 2025 | 5.03 | 5.04 | 4.99 | 5.01 | 5.01 | 0.20% | 17,943 |
| Aug 5, 2025 | 5.03 | 5.05 | 4.99 | 5.00 | 5.00 | - | 19,427 |
| Aug 4, 2025 | 4.97 | 5.01 | 4.96 | 5.00 | 5.00 | 1.01% | 36,795 |
| Aug 1, 2025 | 5.03 | 5.03 | 4.92 | 4.95 | 4.95 | -2.17% | 39,858 |
| Jul 31, 2025 | 5.09 | 5.10 | 5.06 | 5.06 | 5.06 | 0.20% | 19,460 |
| Jul 30, 2025 | 5.04 | 5.06 | 5.02 | 5.05 | 5.05 | 0.40% | 88,570 |
| Jul 29, 2025 | 5.05 | 5.07 | 5.03 | 5.03 | 5.03 | 0.20% | 37,537 |
| Jul 28, 2025 | 5.06 | 5.07 | 5.01 | 5.02 | 5.02 | - | 58,725 |
| Jul 25, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 0.60% | 17,291 |
| Jul 24, 2025 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | 0.81% | 41,759 |
| Jul 23, 2025 | 4.96 | 4.97 | 4.95 | 4.95 | 4.95 | 0.20% | 20,608 |
| Jul 22, 2025 | 4.95 | 4.95 | 4.93 | 4.94 | 4.94 | -0.40% | 9,684 |
| Jul 21, 2025 | 4.95 | 4.99 | 4.94 | 4.96 | 4.96 | 0.20% | 16,561 |
| Jul 18, 2025 | 4.99 | 5.00 | 4.94 | 4.95 | 4.95 | -0.20% | 26,408 |
| Jul 17, 2025 | 4.97 | 4.97 | 4.93 | 4.96 | 4.96 | 1.22% | 39,815 |
| Jul 16, 2025 | 4.94 | 4.94 | 4.89 | 4.90 | 4.90 | -0.81% | 28,411 |
| Jul 15, 2025 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | 0.41% | 24,079 |
| Jul 14, 2025 | 4.92 | 4.92 | 4.87 | 4.92 | 4.92 | 0.41% | 73,959 |
| Jul 11, 2025 | 4.91 | 4.92 | 4.87 | 4.90 | 4.90 | - | 22,159 |
| Jul 10, 2025 | 4.87 | 4.91 | 4.87 | 4.90 | 4.90 | 0.62% | 18,802 |
| Jul 9, 2025 | 4.85 | 4.89 | 4.85 | 4.87 | 4.87 | 0.21% | 135,830 |
| Jul 8, 2025 | 4.85 | 4.88 | 4.84 | 4.86 | 4.86 | 0.21% | 6,086 |
| Jul 7, 2025 | 4.85 | 4.87 | 4.85 | 4.85 | 4.85 | - | 23,841 |