Vanguard ESG Developed Europe All Cap UCITS ETF (LON:V3EL)
London · Delayed Price · Currency is GBP 5.47
-0.08 (-1.41%)
Last updated: Apr 2, 2026, 1:02 PM GMT
LON:V3EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.49 | 5.51 | 5.47 | 5.47 | - | -1.41% | 1,647 |
| Apr 1, 2026 | 5.52 | 5.59 | 5.51 | 5.55 | 5.55 | 2.44% | 8,981 |
| Mar 31, 2026 | 5.40 | 5.44 | 5.39 | 5.42 | 5.42 | 0.82% | 9,581 |
| Mar 30, 2026 | 5.28 | 5.37 | 5.28 | 5.37 | 5.37 | 1.05% | 4,522 |
| Mar 27, 2026 | 5.35 | 5.36 | 5.32 | 5.32 | 5.32 | -0.64% | 1,379 |
| Mar 26, 2026 | 5.37 | 5.39 | 5.35 | 5.35 | 5.35 | -1.07% | 19,406 |
| Mar 25, 2026 | 5.42 | 5.43 | 5.40 | 5.41 | 5.41 | 1.27% | 5,402 |
| Mar 24, 2026 | 5.34 | 5.35 | 5.30 | 5.34 | 5.34 | 0.41% | 12,808 |
| Mar 23, 2026 | 5.20 | 5.39 | 5.16 | 5.32 | 5.32 | 0.38% | 48,489 |
| Mar 20, 2026 | 5.40 | 5.41 | 5.30 | 5.30 | 5.30 | -0.99% | 6,344 |
| Mar 19, 2026 | 5.44 | 5.45 | 5.35 | 5.35 | 5.35 | -3.10% | 16,991 |
| Mar 18, 2026 | 5.59 | 5.61 | 5.52 | 5.52 | 5.51 | -0.84% | 30,333 |
| Mar 17, 2026 | 5.53 | 5.60 | 5.53 | 5.57 | 5.55 | 0.58% | 31,302 |
| Mar 16, 2026 | 5.50 | 5.57 | 5.50 | 5.54 | 5.52 | 0.31% | 6,583 |
| Mar 13, 2026 | 5.51 | 5.57 | 5.48 | 5.52 | 5.50 | -0.32% | 8,663 |
| Mar 12, 2026 | 5.56 | 5.57 | 5.52 | 5.54 | 5.52 | -0.59% | 4,071 |
| Mar 11, 2026 | 5.61 | 5.61 | 5.56 | 5.57 | 5.55 | -1.28% | 5,791 |
| Mar 10, 2026 | 5.66 | 5.68 | 5.60 | 5.64 | 5.63 | 2.01% | 1,382 |
| Mar 9, 2026 | 5.46 | 5.54 | 5.45 | 5.53 | 5.52 | -0.84% | 13,245 |
| Mar 6, 2026 | 5.68 | 5.70 | 5.56 | 5.58 | 5.56 | -1.59% | 5,434 |
| Mar 5, 2026 | 5.77 | 5.78 | 5.69 | 5.67 | 5.65 | -1.39% | 21,438 |
| Mar 4, 2026 | 5.70 | 5.77 | 5.67 | 5.75 | 5.73 | 1.73% | 184,384 |
| Mar 3, 2026 | 5.76 | 5.81 | 5.65 | 5.65 | 5.63 | -3.55% | 5,478 |
| Mar 2, 2026 | 5.86 | 5.91 | 5.84 | 5.86 | 5.84 | -2.51% | 19,348 |
| Feb 27, 2026 | 6.00 | 6.02 | 5.98 | 6.01 | 5.99 | 0.80% | 45,664 |
| Feb 26, 2026 | 5.97 | 6.00 | 5.97 | 5.96 | 5.94 | 0.12% | 8,957 |
| Feb 25, 2026 | 5.95 | 5.96 | 5.95 | 5.96 | 5.94 | 0.46% | 12,258 |
| Feb 24, 2026 | 5.93 | 5.95 | 5.92 | 5.93 | 5.91 | -0.10% | 2,249 |
| Feb 23, 2026 | 5.98 | 5.98 | 5.93 | 5.94 | 5.92 | -0.39% | 9,240 |
| Feb 20, 2026 | 5.96 | 5.97 | 5.93 | 5.96 | 5.94 | 0.56% | 912 |
| Feb 19, 2026 | 5.96 | 5.97 | 5.92 | 5.93 | 5.91 | -0.15% | 6,145 |
| Feb 18, 2026 | 5.90 | 5.95 | 5.90 | 5.93 | 5.92 | 0.54% | 3,426 |
| Feb 17, 2026 | 5.86 | 5.91 | 5.84 | 5.90 | 5.88 | 1.23% | 26,008 |
| Feb 16, 2026 | 5.86 | 5.86 | 5.83 | 5.83 | 5.81 | -0.07% | 1,553 |
| Feb 13, 2026 | 5.85 | 5.86 | 5.82 | 5.83 | 5.82 | -0.14% | 10,343 |
| Feb 12, 2026 | 5.91 | 5.91 | 5.84 | 5.84 | 5.82 | -0.39% | 8,128 |
| Feb 11, 2026 | 5.89 | 5.90 | 5.85 | 5.87 | 5.85 | -0.44% | 1,134 |
| Feb 10, 2026 | 5.89 | 5.90 | 5.87 | 5.89 | 5.87 | 0.41% | 1,296 |
| Feb 9, 2026 | 5.88 | 5.90 | 5.85 | 5.87 | 5.85 | 0.69% | 8,895 |
| Feb 6, 2026 | 5.79 | 5.84 | 5.75 | 5.83 | 5.81 | 0.29% | 2,035 |
| Feb 5, 2026 | 5.80 | 5.84 | 5.78 | 5.81 | 5.79 | -0.26% | 1,021 |
| Feb 4, 2026 | 5.79 | 5.84 | 5.76 | 5.83 | 5.81 | 0.41% | 3,179 |
| Feb 3, 2026 | 5.82 | 5.88 | 5.79 | 5.80 | 5.78 | -0.53% | 23,217 |
| Feb 2, 2026 | 5.75 | 5.84 | 5.75 | 5.83 | 5.81 | 1.18% | 12,791 |
| Jan 30, 2026 | 5.76 | 5.79 | 5.75 | 5.76 | 5.75 | 0.61% | 3,348 |
| Jan 29, 2026 | 5.76 | 5.78 | 5.75 | 5.73 | 5.71 | -0.59% | 5,373 |
| Jan 28, 2026 | 5.87 | 5.87 | 5.77 | 5.76 | 5.74 | -1.17% | 7,468 |
| Jan 27, 2026 | 5.83 | 5.84 | 5.80 | 5.83 | 5.81 | 0.60% | 5,659 |
| Jan 26, 2026 | 5.77 | 5.80 | 5.77 | 5.80 | 5.78 | 0.66% | 31,489 |
| Jan 23, 2026 | 5.80 | 5.82 | 5.76 | 5.76 | 5.74 | -0.98% | 2,188 |