Vanguard ESG Developed Europe All Cap UCITS ETF (LON:V3EL)
London · Delayed Price · Currency is GBP 5.30
0.00 (-0.05%)
At close: Aug 18, 2025, 4:30 PM BST
LON:V3EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.34 | 5.37 | 5.37 | 5.38 | 5.38 | 0.47% | 1,253 |
| Aug 19, 2025 | 5.33 | 5.35 | 5.31 | 5.36 | 5.36 | 1.11% | 8,502 |
| Aug 18, 2025 | 5.29 | 5.31 | 5.28 | 5.30 | 5.30 | -0.04% | 4,843 |
| Aug 15, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 0.47% | 3,294 |
| Aug 14, 2025 | 5.26 | 5.27 | 5.26 | 5.28 | 5.28 | 0.11% | 1,152 |
| Aug 13, 2025 | 5.27 | 5.27 | 5.25 | 5.27 | 5.27 | 0.57% | 505 |
| Aug 12, 2025 | 5.28 | 5.28 | 5.22 | 5.24 | 5.24 | -0.02% | 12,551 |
| Aug 11, 2025 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | -0.25% | 4,512 |
| Aug 8, 2025 | 5.26 | 5.26 | 5.23 | 5.25 | 5.25 | 0.29% | 1,541 |
| Aug 7, 2025 | 5.22 | 5.26 | 5.22 | 5.24 | 5.24 | 0.81% | 299 |
| Aug 6, 2025 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -0.17% | 6,915 |
| Aug 5, 2025 | 5.21 | 5.21 | 5.20 | 5.21 | 5.21 | 0.19% | 1,056 |
| Aug 4, 2025 | 5.17 | 5.19 | 5.17 | 5.20 | 5.20 | 1.15% | 5,813 |
| Aug 1, 2025 | 5.13 | 5.20 | 5.13 | 5.14 | 5.14 | -1.53% | 7,324 |
| Jul 31, 2025 | 5.26 | 5.27 | 5.22 | 5.22 | 5.22 | -0.69% | 3,067 |
| Jul 30, 2025 | 5.23 | 5.26 | 5.23 | 5.25 | 5.25 | -0.04% | 4,290 |
| Jul 29, 2025 | 5.26 | 5.30 | 5.26 | 5.26 | 5.26 | -0.17% | 36,849 |
| Jul 28, 2025 | 5.27 | 5.38 | 5.27 | 5.26 | 5.26 | -0.92% | 5,022 |
| Jul 25, 2025 | 5.29 | 5.31 | 5.29 | 5.31 | 5.31 | 0.08% | 1,939 |
| Jul 24, 2025 | 5.32 | 5.33 | 5.29 | 5.31 | 5.31 | 1.05% | 2,552 |
| Jul 23, 2025 | 5.25 | 5.27 | 5.25 | 5.25 | 5.25 | 0.71% | 9,182 |
| Jul 22, 2025 | 5.24 | 5.24 | 5.19 | 5.22 | 5.22 | -0.17% | 1,662 |
| Jul 21, 2025 | 5.19 | 5.26 | 5.19 | 5.23 | 5.23 | -0.11% | 14,305 |
| Jul 18, 2025 | 5.23 | 5.25 | 5.22 | 5.23 | 5.23 | 0.19% | 755 |
| Jul 17, 2025 | 5.27 | 5.27 | 5.20 | 5.22 | 5.22 | 0.27% | 830 |
| Jul 16, 2025 | 5.21 | 5.24 | 5.20 | 5.21 | 5.21 | -0.44% | 16,524 |
| Jul 15, 2025 | 5.28 | 5.28 | 5.24 | 5.23 | 5.23 | -0.44% | 8,700 |
| Jul 14, 2025 | 5.22 | 5.23 | 5.22 | 5.25 | 5.25 | 0.36% | 10,528 |
| Jul 11, 2025 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | -0.87% | 899 |
| Jul 10, 2025 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | 0.55% | 2,537 |
| Jul 9, 2025 | 5.24 | 5.26 | 5.24 | 5.25 | 5.25 | 0.57% | 7,150 |
| Jul 8, 2025 | 5.19 | 5.23 | 5.19 | 5.22 | 5.22 | 0.67% | 8,985 |
| Jul 7, 2025 | 5.19 | 5.20 | 5.17 | 5.19 | 5.19 | 0.12% | 3,368 |
| Jul 4, 2025 | 5.18 | 5.18 | 5.16 | 5.18 | 5.18 | -0.21% | 9,535 |
| Jul 3, 2025 | 5.21 | 5.21 | 5.18 | 5.19 | 5.19 | 0.08% | 2,660 |
| Jul 2, 2025 | 5.17 | 5.18 | 5.15 | 5.19 | 5.19 | 0.66% | 1,576 |
| Jul 1, 2025 | 5.14 | 5.18 | 5.13 | 5.15 | 5.15 | 0.10% | 6,848 |
| Jun 30, 2025 | 5.16 | 5.17 | 5.14 | 5.15 | 5.15 | -0.02% | 16,796 |
| Jun 27, 2025 | 5.12 | 5.14 | 5.12 | 5.15 | 5.15 | 1.44% | 1,420 |
| Jun 26, 2025 | 5.09 | 5.13 | 5.08 | 5.08 | 5.08 | -0.29% | 1,573 |
| Jun 25, 2025 | 5.12 | 5.13 | 5.09 | 5.09 | 5.09 | -0.80% | 3,888 |
| Jun 24, 2025 | 5.13 | 5.16 | 5.12 | 5.13 | 5.13 | 1.22% | 21,545 |
| Jun 23, 2025 | 5.08 | 5.09 | 5.06 | 5.07 | 5.07 | -0.22% | 625 |
| Jun 20, 2025 | 5.11 | 5.12 | 5.10 | 5.08 | 5.08 | 0.26% | 1,422 |
| Jun 19, 2025 | 5.09 | 5.10 | 5.08 | 5.07 | 5.07 | -3.00% | 303 |
| Jun 18, 2025 | 5.25 | 5.25 | 5.21 | 5.23 | 5.13 | -0.13% | 2,480 |
| Jun 17, 2025 | 5.23 | 5.25 | 5.23 | 5.23 | 5.13 | -0.89% | 15,596 |
| Jun 16, 2025 | 5.28 | 5.28 | 5.26 | 5.28 | 5.18 | 0.65% | 12,567 |
| Jun 13, 2025 | 5.26 | 5.28 | 5.24 | 5.25 | 5.15 | -1.34% | 10,798 |
| Jun 12, 2025 | 5.33 | 5.33 | 5.29 | 5.32 | 5.22 | -0.19% | 11,546 |