Vanguard ESG Developed Europe All Cap UCITS ETF (LON:V3EA)
London · Delayed Price · Currency is GBP 6.02
+0.03 (0.53%)
At close: Oct 24, 2025
LON:V3EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 5.98 | 6.03 | 5.98 | 6.03 | 6.03 | 0.12% | 97,035 |
| Oct 27, 2025 | 6.03 | 6.03 | 6.00 | 6.03 | 6.03 | 0.10% | 31,969 |
| Oct 24, 2025 | 6.02 | 6.02 | 5.98 | 6.02 | 6.02 | 0.53% | 29,752 |
| Oct 23, 2025 | 5.95 | 5.99 | 5.95 | 5.99 | 5.99 | 0.62% | 34,972 |
| Oct 22, 2025 | 5.95 | 5.97 | 5.95 | 5.95 | 5.95 | 0.13% | 35,902 |
| Oct 21, 2025 | 5.95 | 5.97 | 5.94 | 5.94 | 5.94 | -0.34% | 89,396 |
| Oct 20, 2025 | 5.93 | 5.96 | 5.91 | 5.96 | 5.96 | 0.79% | 303,085 |
| Oct 17, 2025 | 5.89 | 5.92 | 5.86 | 5.92 | 5.92 | -0.54% | 201,701 |
| Oct 16, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | 0.54% | 125,553 |
| Oct 15, 2025 | 5.91 | 5.96 | 5.89 | 5.92 | 5.92 | 0.32% | 26,850 |
| Oct 14, 2025 | 5.89 | 5.90 | 5.87 | 5.90 | 5.90 | 0.14% | 142,173 |
| Oct 13, 2025 | 5.90 | 5.93 | 5.87 | 5.89 | 5.89 | 0.15% | 39,474 |
| Oct 10, 2025 | 5.95 | 5.96 | 5.87 | 5.88 | 5.88 | -1.03% | 25,568 |
| Oct 9, 2025 | 5.96 | 5.98 | 5.93 | 5.94 | 5.94 | 0.05% | 323,072 |
| Oct 8, 2025 | 5.93 | 5.94 | 5.89 | 5.94 | 5.94 | 0.34% | 39,436 |
| Oct 7, 2025 | 5.95 | 5.95 | 5.92 | 5.92 | 5.92 | -0.27% | 30,842 |
| Oct 6, 2025 | 5.94 | 5.95 | 5.90 | 5.93 | 5.93 | -0.13% | 96,893 |
| Oct 3, 2025 | 5.95 | 5.95 | 5.93 | 5.94 | 5.94 | 0.34% | 97,081 |
| Oct 2, 2025 | 5.94 | 5.96 | 5.91 | 5.92 | 5.92 | 0.73% | 102,063 |
| Oct 1, 2025 | 5.85 | 5.87 | 5.79 | 5.88 | 5.88 | 1.19% | 35,857 |
| Sep 30, 2025 | 5.80 | 5.81 | 5.78 | 5.81 | 5.81 | 0.35% | 34,582 |
| Sep 29, 2025 | 5.78 | 5.81 | 5.77 | 5.79 | 5.79 | 0.49% | 74,159 |
| Sep 26, 2025 | 5.75 | 5.78 | 5.74 | 5.76 | 5.76 | 0.47% | 11,053 |
| Sep 25, 2025 | 5.76 | 5.78 | 5.74 | 5.74 | 5.74 | -0.68% | 44,721 |
| Sep 24, 2025 | 5.83 | 5.84 | 5.76 | 5.77 | 5.77 | -0.40% | 8,603 |
| Sep 23, 2025 | 5.80 | 5.82 | 5.79 | 5.80 | 5.80 | 0.28% | 33,828 |
| Sep 22, 2025 | 5.80 | 5.80 | 5.75 | 5.78 | 5.78 | -0.33% | 83,911 |
| Sep 19, 2025 | 5.82 | 5.82 | 5.79 | 5.80 | 5.80 | 0.10% | 44,444 |
| Sep 18, 2025 | 5.76 | 5.79 | 5.74 | 5.79 | 5.79 | 1.15% | 185,392 |
| Sep 17, 2025 | 5.73 | 5.77 | 5.72 | 5.73 | 5.73 | 0.17% | 21,239 |
| Sep 16, 2025 | 5.81 | 5.81 | 5.72 | 5.72 | 5.72 | -0.85% | 42,483 |
| Sep 15, 2025 | 5.77 | 5.78 | 5.73 | 5.77 | 5.77 | 0.33% | 43,956 |
| Sep 12, 2025 | 5.76 | 5.79 | 5.74 | 5.75 | 5.75 | -0.12% | 164,060 |
| Sep 11, 2025 | 5.75 | 5.77 | 5.73 | 5.76 | 5.76 | 0.38% | 54,540 |
| Sep 10, 2025 | 5.77 | 5.77 | 5.75 | 5.73 | 5.73 | -0.40% | 18,499 |
| Sep 9, 2025 | 5.78 | 5.79 | 5.74 | 5.76 | 5.76 | -0.24% | 16,447 |
| Sep 8, 2025 | 5.76 | 5.79 | 5.74 | 5.77 | 5.77 | 0.45% | 53,148 |
| Sep 5, 2025 | 5.76 | 5.77 | 5.74 | 5.74 | 5.74 | -0.02% | 16,433 |
| Sep 4, 2025 | 5.71 | 5.75 | 5.71 | 5.75 | 5.75 | 0.72% | 25,274 |
| Sep 3, 2025 | 5.71 | 5.71 | 5.68 | 5.70 | 5.70 | 0.25% | 67,160 |
| Sep 2, 2025 | 5.73 | 5.73 | 5.69 | 5.69 | 5.69 | -0.59% | 20,967 |
| Sep 1, 2025 | 5.76 | 5.76 | 5.72 | 5.72 | 5.72 | -0.10% | 109,173 |
| Aug 29, 2025 | 5.75 | 5.76 | 5.73 | 5.73 | 5.73 | -0.37% | 56,130 |
| Aug 28, 2025 | 5.76 | 5.78 | 5.74 | 5.75 | 5.75 | -0.07% | 72,211 |
| Aug 27, 2025 | 5.77 | 5.78 | 5.75 | 5.76 | 5.76 | -0.36% | 17,872 |
| Aug 26, 2025 | 5.79 | 5.80 | 5.76 | 5.78 | 5.78 | -1.45% | 53,242 |
| Aug 22, 2025 | 5.84 | 5.87 | 5.82 | 5.86 | 5.86 | 0.57% | 11,717 |
| Aug 21, 2025 | 5.84 | 5.84 | 5.80 | 5.83 | 5.83 | -0.12% | 74,288 |
| Aug 20, 2025 | 5.80 | 5.84 | 5.78 | 5.84 | 5.84 | 0.45% | 55,155 |
| Aug 19, 2025 | 5.79 | 5.81 | 5.76 | 5.81 | 5.81 | 1.13% | 11,477 |