Vanguard ESG Developed Europe All Cap UCITS ETF (LON:V3EL)
London · Delayed Price · Currency is GBP 5.96
-0.02 (-0.27%)
At close: Sep 23, 2026
LON:V3EL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.98 | 6.00 | 5.98 | 5.97 | 5.97 | 0.17% | 3,221 |
| Sep 21, 2026 | 5.95 | 5.97 | 5.95 | 5.96 | 5.96 | 1.30% | 6,117 |
| Sep 18, 2026 | 5.98 | 5.93 | 5.93 | 5.89 | 5.88 | -1.44% | 18,074 |
| Sep 17, 2026 | 5.94 | 5.98 | 5.98 | 5.97 | 5.97 | 1.09% | 2,319 |
| Sep 16, 2026 | 5.94 | 5.91 | 5.88 | 5.93 | 5.91 | 0.69% | 39,826 |
| Sep 15, 2026 | 5.90 | 5.92 | 5.86 | 5.88 | 5.87 | -0.59% | 35,035 |
| Sep 14, 2026 | 5.94 | 5.94 | 5.90 | 5.92 | 5.90 | -0.47% | 2,914 |
| Sep 11, 2026 | 5.96 | 5.97 | 5.93 | 5.95 | 5.93 | 0.17% | 3,430 |
| Sep 10, 2026 | 5.97 | 5.98 | 5.93 | 5.94 | 5.92 | -0.34% | 5,305 |
| Sep 9, 2026 | 6.03 | 6.03 | 5.96 | 5.96 | 5.94 | -1.49% | 488 |
| Sep 8, 2026 | 6.07 | 6.07 | 6.02 | 6.05 | 6.03 | -0.42% | 941 |
| Sep 7, 2026 | 6.08 | 6.08 | 6.05 | 6.07 | 6.05 | -0.23% | 5,714 |
| Sep 4, 2026 | 6.08 | 6.09 | 6.06 | 6.09 | 6.07 | 0.22% | 3,660 |
| Sep 3, 2026 | 6.05 | 6.10 | 6.01 | 6.07 | 6.05 | 0.78% | 4,085 |
| Sep 2, 2026 | 6.04 | 6.04 | 5.99 | 6.03 | 6.01 | - | 1,720 |
| Sep 1, 2026 | 6.10 | 6.10 | 6.00 | 6.03 | 6.01 | -1.21% | 43,171 |
| Aug 28, 2026 | 6.11 | 6.13 | 6.10 | 6.10 | 6.08 | 0.33% | 2,494 |
| Aug 27, 2026 | 6.14 | 6.14 | 6.07 | 6.08 | 6.06 | -0.57% | 258 |
| Aug 26, 2026 | 6.13 | 6.14 | 6.10 | 6.12 | 6.10 | 0.02% | 1,986 |
| Aug 25, 2026 | 6.12 | 6.12 | 6.09 | 6.11 | 6.09 | 0.58% | 10,092 |
| Aug 24, 2026 | 6.08 | 6.10 | 6.07 | 6.08 | 6.06 | -0.01% | 1,680 |
| Aug 21, 2026 | 6.05 | 6.06 | 6.02 | 6.08 | 6.06 | 0.82% | 2,892 |
| Aug 20, 2026 | 6.07 | 6.07 | 6.02 | 6.03 | 6.01 | -0.40% | 2,477 |
| Aug 19, 2026 | 6.07 | 6.07 | 6.03 | 6.05 | 6.03 | 0.21% | 3,231 |
| Aug 18, 2026 | 6.08 | 6.08 | 6.05 | 6.04 | 6.02 | -0.67% | 4,810 |
| Aug 17, 2026 | 6.11 | 6.12 | 6.08 | 6.08 | 6.06 | -0.14% | 7,085 |
| Aug 14, 2026 | 6.11 | 6.13 | 6.09 | 6.09 | 6.07 | -0.16% | 4,015 |
| Aug 13, 2026 | 6.12 | 6.12 | 6.10 | 6.10 | 6.08 | 0.27% | 42,394 |
| Aug 12, 2026 | 6.13 | 6.14 | 6.09 | 6.08 | 6.06 | -0.32% | 4,057 |
| Aug 11, 2026 | 6.11 | 6.13 | 6.09 | 6.10 | 6.08 | -0.02% | 14,449 |
| Aug 10, 2026 | 6.13 | 6.14 | 6.11 | 6.11 | 6.09 | -0.38% | 1,003 |
| Aug 7, 2026 | 6.13 | 6.16 | 6.12 | 6.13 | 6.11 | 0.41% | 6,933 |
| Aug 6, 2026 | 6.13 | 6.14 | 6.11 | 6.10 | 6.08 | 0.18% | 1,041 |
| Aug 5, 2026 | 6.10 | 6.12 | 6.08 | 6.09 | 6.07 | 0.30% | 3,184 |
| Aug 4, 2026 | 6.04 | 6.08 | 6.03 | 6.07 | 6.05 | 0.78% | 2,299 |
| Aug 3, 2026 | 6.03 | 6.05 | 6.01 | 6.03 | 6.01 | 0.67% | 3,030 |
| Jul 31, 2026 | 6.07 | 6.08 | 6.01 | 5.99 | 5.97 | -0.48% | 1,228 |
| Jul 30, 2026 | 6.02 | 6.05 | 5.99 | 6.02 | 6.00 | 0.53% | 386 |
| Jul 29, 2026 | 6.04 | 6.04 | 5.99 | 5.98 | 5.96 | -0.52% | 2,395 |
| Jul 28, 2026 | 5.99 | 6.02 | 5.95 | 6.02 | 6.00 | 0.89% | 3,126 |
| Jul 27, 2026 | 6.02 | 6.04 | 5.96 | 5.96 | 5.94 | 0.34% | 1,709 |
| Jul 24, 2026 | 5.91 | 5.94 | 5.90 | 5.94 | 5.92 | 0.92% | 1,141 |
| Jul 23, 2026 | 5.96 | 5.96 | 5.88 | 5.89 | 5.87 | -1.37% | 23,907 |
| Jul 22, 2026 | 5.93 | 6.00 | 5.93 | 5.97 | 5.95 | 0.43% | 9,891 |
| Jul 21, 2026 | 5.90 | 5.93 | 5.89 | 5.94 | 5.93 | 0.77% | 6,825 |
| Jul 20, 2026 | 5.90 | 5.92 | 5.90 | 5.90 | 5.88 | -0.30% | 800 |
| Jul 17, 2026 | 5.93 | 5.94 | 5.90 | 5.92 | 5.90 | -0.42% | 2,177 |
| Jul 16, 2026 | 5.94 | 5.94 | 5.89 | 5.94 | 5.92 | 0.35% | 1,597 |
| Jul 15, 2026 | 5.94 | 5.97 | 5.93 | 5.92 | 5.90 | -0.46% | 51,539 |
| Jul 14, 2026 | 5.90 | 5.95 | 5.89 | 5.95 | 5.93 | 0.18% | 13,366 |