Vanguard ESG Global All Cap UCITS ETF (LON:V3AM)
London · Delayed Price · Currency is GBP 5.04
-0.03 (-0.57%)
Aug 20, 2025, 4:23 PM BST
LON:V3AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.05 | 5.06 | 5.04 | 5.06 | 5.06 | -0.30% | 5,555 |
| 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 |
| Jul 4, 2025 | 4.86 | 4.86 | 4.84 | 4.85 | 4.85 | -0.41% | 32,322 |
| Jul 3, 2025 | 4.86 | 4.88 | 4.84 | 4.87 | 4.87 | 0.41% | 37,196 |
| Jul 2, 2025 | 4.83 | 4.85 | 4.81 | 4.85 | 4.85 | 1.04% | 37,994 |
| Jul 1, 2025 | 4.80 | 4.81 | 4.78 | 4.80 | 4.80 | 0.21% | 17,065 |
| Jun 30, 2025 | 4.82 | 4.82 | 4.78 | 4.79 | 4.79 | 0.21% | 30,107 |
| Jun 27, 2025 | 4.78 | 4.79 | 4.75 | 4.78 | 4.78 | 0.84% | 16,601 |
| Jun 26, 2025 | 4.73 | 4.76 | 4.72 | 4.74 | 4.74 | -0.21% | 16,471 |
| Jun 25, 2025 | 4.76 | 4.77 | 4.75 | 4.75 | 4.75 | 0.21% | 8,667 |
| Jun 24, 2025 | 4.73 | 4.78 | 4.73 | 4.74 | 4.74 | 0.85% | 64,150 |
| Jun 23, 2025 | 4.72 | 4.73 | 4.67 | 4.70 | 4.70 | - | 4,468 |
| Jun 20, 2025 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | 0.43% | 2,601 |
| Jun 19, 2025 | 4.70 | 4.73 | 4.68 | 4.68 | 4.68 | -1.68% | 11,570 |
| Jun 18, 2025 | 4.77 | 4.77 | 4.75 | 4.76 | 4.73 | - | 44,587 |
| Jun 17, 2025 | 4.71 | 4.76 | 4.71 | 4.76 | 4.73 | - | 141,034 |
| Jun 16, 2025 | 4.73 | 4.77 | 4.72 | 4.76 | 4.73 | 0.63% | 19,811 |
| Jun 13, 2025 | 4.74 | 4.74 | 4.70 | 4.73 | 4.70 | -0.63% | 29,563 |
| Jun 12, 2025 | 4.78 | 4.78 | 4.74 | 4.76 | 4.74 | -0.63% | 10,714 |