Vanguard ESG Global Corporate Bond UCITS ETF (LON:V3GD)
London · Delayed Price · Currency is GBP · Price in USD 4.486
+0.003 (0.06%)
Aug 20, 2025, 4:35 PM BST
LON:V3GD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.22% | - |
| Aug 19, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Aug 18, 2025 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | -0.22% | 100 |
| Aug 15, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Aug 14, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | - |
| Aug 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 675 |
| Aug 12, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Aug 11, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 250 |
| Aug 8, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.22% | - |
| Aug 7, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Aug 6, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 2,734 |
| Aug 5, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.22% | - |
| Aug 4, 2025 | 4.51 | 4.51 | 4.48 | 4.48 | 4.48 | - | 202 |
| Aug 1, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.22% | - |
| Jul 31, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.22% | - |
| Jul 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.22% | - |
| Jul 28, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Jul 25, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.22% | - |
| Jul 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 202 |
| Jul 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.22% | - |
| Jul 21, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% | 101 |
| Jul 18, 2025 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | - | 101 |
| Jul 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | - |
| Jul 16, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | - | - |
| Jul 15, 2025 | 4.48 | 4.48 | 4.45 | 4.45 | 4.43 | -0.22% | 440,000 |
| Jul 14, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | 0.22% | 128,276 |
| Jul 11, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | -0.45% | - |
| Jul 10, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | 0.22% | - |
| Jul 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | - | - |
| Jul 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | - | - |
| Jul 7, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | -0.22% | - |
| Jul 4, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.46 | - | - |
| Jul 3, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | - | - |
| Jul 2, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | - | - |
| Jul 1, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | - | - |
| Jun 30, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | 0.22% | - |
| Jun 27, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | - | - |
| Jun 26, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | 0.22% | - |
| Jun 25, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | -0.22% | - |
| Jun 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | 0.22% | 101 |
| Jun 23, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | 0.23% | - |
| Jun 20, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.42 | 0.23% | - |
| Jun 19, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.42 | -0.67% | 33,233 |
| Jun 18, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | 0.22% | - |
| Jun 17, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | - | - |
| Jun 16, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | 0.23% | - |
| Jun 13, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.43 | -0.22% | - |
| Jun 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | 0.23% | - |