Vanguard ESG Developed Europe All Cap UCITS ETF (LON:V3EA)
London · Delayed Price · Currency is GBP 5.75
+0.03 (0.51%)
At close: Aug 15, 2025, 4:30 PM BST
LON:V3EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.78 | 5.83 | 5.80 | 5.84 | 5.84 | 0.45% | 55,019 |
| Aug 19, 2025 | 5.79 | 5.81 | 5.76 | 5.81 | 5.81 | 1.13% | 11,477 |
| Aug 18, 2025 | 5.74 | 5.77 | 5.73 | 5.74 | 5.74 | -0.10% | 31,842 |
| Aug 15, 2025 | 5.76 | 5.80 | 5.74 | 5.75 | 5.75 | 0.51% | 8,739 |
| Aug 14, 2025 | 5.71 | 5.73 | 5.70 | 5.72 | 5.72 | 0.14% | 33,228 |
| Aug 13, 2025 | 5.70 | 5.72 | 5.69 | 5.71 | 5.71 | 0.53% | 42,745 |
| Aug 12, 2025 | 5.69 | 5.69 | 5.65 | 5.68 | 5.68 | 0.04% | 30,118 |
| Aug 11, 2025 | 5.72 | 5.72 | 5.67 | 5.68 | 5.68 | -0.25% | 23,964 |
| Aug 8, 2025 | 5.70 | 5.70 | 5.68 | 5.70 | 5.70 | 0.26% | 26,042 |
| Aug 7, 2025 | 5.67 | 5.72 | 5.66 | 5.68 | 5.68 | 0.74% | 13,662 |
| Aug 6, 2025 | 5.67 | 5.67 | 5.64 | 5.64 | 5.64 | -0.14% | 32,732 |
| Aug 5, 2025 | 5.65 | 5.67 | 5.63 | 5.65 | 5.65 | 0.20% | 13,919 |
| Aug 4, 2025 | 5.60 | 5.64 | 5.59 | 5.64 | 5.64 | 1.24% | 40,155 |
| Aug 1, 2025 | 5.58 | 5.61 | 5.55 | 5.57 | 5.57 | -1.63% | 75,980 |
| Jul 31, 2025 | 5.70 | 5.72 | 5.67 | 5.66 | 5.66 | -0.68% | 18,342 |
| Jul 30, 2025 | 5.70 | 5.71 | 5.69 | 5.70 | 5.70 | 0.02% | 43,863 |
| Jul 29, 2025 | 5.72 | 5.76 | 5.70 | 5.70 | 5.70 | -0.25% | 31,976 |
| Jul 28, 2025 | 5.82 | 5.83 | 5.71 | 5.71 | 5.71 | -0.95% | 64,232 |
| Jul 25, 2025 | 5.76 | 5.76 | 5.73 | 5.77 | 5.77 | 0.09% | 68,349 |
| Jul 24, 2025 | 5.75 | 5.76 | 5.73 | 5.76 | 5.76 | 1.12% | 14,147 |
| Jul 23, 2025 | 5.71 | 5.73 | 5.68 | 5.70 | 5.70 | 0.78% | 118,742 |
| Jul 22, 2025 | 5.69 | 5.69 | 5.63 | 5.65 | 5.65 | -0.25% | 19,221 |
| Jul 21, 2025 | 5.70 | 5.70 | 5.62 | 5.67 | 5.67 | -0.09% | 52,600 |
| Jul 18, 2025 | 5.69 | 5.71 | 5.66 | 5.67 | 5.67 | 0.12% | 24,402 |
| Jul 17, 2025 | 5.70 | 5.70 | 5.64 | 5.66 | 5.66 | 0.25% | 7,337 |
| Jul 16, 2025 | 5.66 | 5.68 | 5.65 | 5.65 | 5.65 | -0.35% | 40,959 |
| Jul 15, 2025 | 5.73 | 5.73 | 5.68 | 5.67 | 5.67 | -0.28% | 46,920 |
| Jul 14, 2025 | 5.63 | 5.69 | 5.63 | 5.69 | 5.69 | 0.16% | 48,309 |
| Jul 11, 2025 | 5.68 | 5.73 | 5.68 | 5.68 | 5.68 | -0.87% | 24,354 |
| Jul 10, 2025 | 5.76 | 5.76 | 5.69 | 5.73 | 5.73 | 0.60% | 19,144 |
| Jul 9, 2025 | 5.70 | 5.70 | 5.66 | 5.69 | 5.69 | 0.60% | 14,764 |
| Jul 8, 2025 | 5.62 | 5.67 | 5.62 | 5.66 | 5.66 | 0.68% | 145,312 |
| Jul 7, 2025 | 5.63 | 5.63 | 5.61 | 5.62 | 5.62 | 0.14% | 56,332 |
| Jul 4, 2025 | 5.61 | 5.62 | 5.59 | 5.61 | 5.61 | -0.21% | 336,524 |
| Jul 3, 2025 | 5.65 | 5.65 | 5.62 | 5.63 | 5.63 | - | 55,350 |
| Jul 2, 2025 | 5.61 | 5.62 | 5.60 | 5.63 | 5.63 | 0.54% | 18,868 |
| Jul 1, 2025 | 5.58 | 5.60 | 5.57 | 5.60 | 5.60 | 0.18% | 25,222 |
| Jun 30, 2025 | 5.61 | 5.61 | 5.58 | 5.59 | 5.59 | 0.05% | 38,642 |
| Jun 27, 2025 | 5.57 | 5.58 | 5.54 | 5.58 | 5.58 | 1.38% | 153,759 |
| Jun 26, 2025 | 5.53 | 5.54 | 5.51 | 5.51 | 5.51 | -0.22% | 30,319 |
| Jun 25, 2025 | 5.55 | 5.57 | 5.53 | 5.52 | 5.52 | -0.90% | 20,103 |
| Jun 24, 2025 | 5.57 | 5.62 | 5.56 | 5.57 | 5.57 | 1.18% | 33,631 |
| Jun 23, 2025 | 5.52 | 5.53 | 5.49 | 5.50 | 5.50 | -0.25% | 131,640 |
| Jun 20, 2025 | 5.51 | 5.56 | 5.51 | 5.52 | 5.52 | 0.29% | 9,007 |
| Jun 19, 2025 | 5.54 | 5.54 | 5.51 | 5.50 | 5.50 | -1.04% | 13,062 |
| Jun 18, 2025 | 5.57 | 5.57 | 5.55 | 5.56 | 5.56 | -0.16% | 13,096 |
| Jun 17, 2025 | 5.57 | 5.58 | 5.56 | 5.57 | 5.57 | -0.87% | 48,670 |
| Jun 16, 2025 | 5.61 | 5.63 | 5.60 | 5.62 | 5.62 | 0.65% | 18,799 |
| Jun 13, 2025 | 5.58 | 5.62 | 5.54 | 5.58 | 5.58 | -1.34% | 14,226 |
| Jun 12, 2025 | 5.65 | 5.66 | 5.59 | 5.66 | 5.66 | -0.37% | 15,756 |