Vanguard ESG Global All Cap UCITS ETF (LON:V3AM)
London · Delayed Price · Currency is GBP 6.25
+0.02 (0.39%)
Sep 23, 2026, 11:51 AM GMT
LON:V3AM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.24 | 6.27 | 6.24 | 6.25 | - | 0.39% | 28,733 |
| Sep 22, 2026 | 6.22 | 6.24 | 6.21 | 6.23 | 6.23 | 0.68% | 25,062 |
| Sep 21, 2026 | 6.14 | 6.19 | 6.14 | 6.19 | 6.19 | 1.72% | 16,724 |
| Sep 18, 2026 | 6.13 | 6.14 | 6.08 | 6.08 | 6.08 | -0.62% | 10,610 |
| Sep 17, 2026 | 6.07 | 6.12 | 6.11 | 6.12 | 6.12 | 1.15% | 13,922 |
| Sep 16, 2026 | 6.04 | 6.07 | 6.04 | 6.07 | 6.05 | 0.85% | 10,653 |
| Sep 15, 2026 | 6.04 | 6.07 | 6.01 | 6.02 | 6.00 | -0.51% | 14,876 |
| Sep 14, 2026 | 6.04 | 6.06 | 6.02 | 6.05 | 6.03 | -0.80% | 20,602 |
| Sep 11, 2026 | 6.08 | 6.10 | 6.05 | 6.10 | 6.08 | 0.88% | 17,549 |
| Sep 10, 2026 | 6.04 | 6.10 | 6.03 | 6.04 | 6.03 | -0.39% | 9,268 |
| Sep 9, 2026 | 6.07 | 6.11 | 6.07 | 6.07 | 6.05 | -1.00% | 35,399 |
| Sep 8, 2026 | 6.13 | 6.16 | 6.11 | 6.13 | 6.11 | -0.11% | 25,667 |
| Sep 7, 2026 | 6.15 | 6.17 | 6.13 | 6.13 | 6.12 | -0.18% | 40,421 |
| Sep 4, 2026 | 6.18 | 6.18 | 6.14 | 6.14 | 6.13 | 0.03% | 43,469 |
| Sep 3, 2026 | 6.10 | 6.14 | 6.10 | 6.14 | 6.13 | 0.71% | 75,401 |
| Sep 2, 2026 | 6.05 | 6.10 | 6.03 | 6.10 | 6.08 | 0.45% | 127,958 |
| Sep 1, 2026 | 6.11 | 6.12 | 6.04 | 6.07 | 6.06 | -1.20% | 73,481 |
| Aug 28, 2026 | 6.12 | 6.15 | 6.11 | 6.15 | 6.13 | 0.59% | 61,538 |
| Aug 27, 2026 | 6.10 | 6.12 | 6.09 | 6.11 | 6.09 | 0.58% | 45,059 |
| Aug 26, 2026 | 6.07 | 6.10 | 6.04 | 6.07 | 6.06 | 0.28% | 77,100 |
| Aug 25, 2026 | 6.05 | 6.07 | 6.04 | 6.06 | 6.04 | 0.54% | 27,520 |
| Aug 24, 2026 | 6.04 | 6.05 | 6.00 | 6.03 | 6.01 | -0.54% | 40,410 |
| Aug 21, 2026 | 6.04 | 6.06 | 6.02 | 6.06 | 6.04 | 0.43% | 16,784 |
| Aug 20, 2026 | 6.02 | 6.07 | 6.01 | 6.03 | 6.02 | -0.43% | 26,618 |
| Aug 19, 2026 | 6.05 | 6.08 | 6.04 | 6.06 | 6.04 | 0.05% | 10,058 |
| Aug 18, 2026 | 6.09 | 6.13 | 6.05 | 6.05 | 6.04 | -1.46% | 9,848 |
| Aug 17, 2026 | 6.16 | 6.17 | 6.14 | 6.14 | 6.13 | 0.01% | 27,069 |
| Aug 14, 2026 | 6.18 | 6.19 | 6.14 | 6.14 | 6.13 | -0.45% | 18,948 |
| Aug 13, 2026 | 6.18 | 6.19 | 6.14 | 6.17 | 6.16 | 0.61% | 16,562 |
| Aug 12, 2026 | 6.12 | 6.15 | 6.11 | 6.13 | 6.12 | 0.35% | 6,022 |
| Aug 11, 2026 | 6.11 | 6.14 | 6.11 | 6.11 | 6.10 | 0.03% | 16,312 |
| Aug 10, 2026 | 6.14 | 6.16 | 6.11 | 6.11 | 6.10 | -0.46% | 11,903 |
| Aug 7, 2026 | 6.14 | 6.15 | 6.10 | 6.14 | 6.12 | 0.47% | 3,953 |
| Aug 6, 2026 | 6.12 | 6.14 | 6.10 | 6.11 | 6.09 | -0.28% | 6,253 |
| Aug 5, 2026 | 6.15 | 6.16 | 6.11 | 6.13 | 6.11 | 0.51% | 20,739 |
| Aug 4, 2026 | 6.04 | 6.11 | 6.02 | 6.10 | 6.08 | 1.62% | 27,757 |
| Aug 3, 2026 | 5.97 | 6.01 | 5.95 | 6.00 | 5.98 | 1.83% | 31,521 |
| Jul 31, 2026 | 5.90 | 5.97 | 5.89 | 5.89 | 5.88 | 0.15% | 8,708 |
| Jul 30, 2026 | 5.86 | 5.91 | 5.84 | 5.88 | 5.87 | -0.08% | 57,601 |
| Jul 29, 2026 | 5.94 | 5.95 | 5.89 | 5.89 | 5.87 | -1.01% | 86,233 |
| Jul 28, 2026 | 5.92 | 5.95 | 5.90 | 5.95 | 5.93 | 0.22% | 32,136 |
| Jul 27, 2026 | 5.98 | 6.01 | 5.92 | 5.93 | 5.92 | -0.18% | 20,319 |
| Jul 24, 2026 | 5.94 | 5.96 | 5.91 | 5.94 | 5.93 | 0.58% | 18,754 |
| Jul 23, 2026 | 5.98 | 5.99 | 5.93 | 5.91 | 5.90 | -1.51% | 11,589 |
| Jul 22, 2026 | 5.99 | 6.00 | 5.97 | 6.00 | 5.99 | 0.05% | 13,705 |
| Jul 21, 2026 | 5.94 | 6.00 | 5.94 | 6.00 | 5.98 | 0.99% | 26,942 |
| Jul 20, 2026 | 5.90 | 5.95 | 5.89 | 5.94 | 5.92 | 0.44% | 23,111 |
| Jul 17, 2026 | 5.90 | 5.93 | 5.87 | 5.91 | 5.90 | -1.27% | 17,327 |
| Jul 16, 2026 | 5.98 | 5.99 | 5.95 | 5.99 | 5.97 | -0.12% | 7,188 |
| Jul 15, 2026 | 6.04 | 6.06 | 6.00 | 6.00 | 5.98 | -0.65% | 37,800 |