Vanguard ESG Global Corporate Bond UCITS ETF (LON:V3GD)
London · Delayed Price · Currency is GBP · Price in USD 4.321
-0.005 (-0.11%)
Sep 23, 2026, 12:26 PM GMT
LON:V3GD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | - | -0.12% | 16,862 |
| Sep 22, 2026 | 4.32 | 4.34 | 4.32 | 4.33 | 4.33 | 0.12% | 46 |
| Sep 21, 2026 | 4.33 | 4.33 | 4.33 | 4.32 | 4.32 | 0.28% | 7 |
| Sep 18, 2026 | 4.33 | 4.33 | 4.32 | 4.31 | 4.31 | -0.25% | 846 |
| Sep 17, 2026 | 4.32 | 4.34 | 4.32 | 4.32 | 4.32 | 0.04% | 2,199 |
| Sep 16, 2026 | 4.32 | 4.33 | 4.33 | 4.33 | 4.32 | 0.43% | 5,518 |
| Sep 15, 2026 | 4.31 | 4.31 | 4.31 | 4.32 | 4.30 | -0.06% | 1,505 |
| Sep 14, 2026 | 4.35 | 4.35 | 4.34 | 4.32 | 4.30 | -0.27% | 8 |
| Sep 11, 2026 | 4.35 | 4.35 | 4.33 | 4.33 | 4.31 | -0.02% | 5 |
| Sep 10, 2026 | 4.35 | 4.35 | 4.35 | 4.33 | 4.31 | -0.37% | 1,255 |
| Sep 9, 2026 | 4.38 | 4.38 | 4.35 | 4.35 | 4.33 | -0.27% | 1,071 |
| Sep 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | 0.02% | - |
| Sep 7, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | -0.13% | 2,303 |
| Sep 4, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.35 | -0.05% | - |
| Sep 3, 2026 | 4.36 | 4.37 | 4.36 | 4.36 | 4.35 | 0.33% | 9,968 |
| Sep 2, 2026 | 4.33 | 4.36 | 4.33 | 4.35 | 4.33 | -0.28% | 2,494 |
| Sep 1, 2026 | 4.35 | 4.35 | 4.35 | 4.36 | 4.35 | -0.41% | 432 |
| Aug 28, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | -0.11% | 237 |
| Aug 27, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.37 | 0.01% | - |
| Aug 26, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.37 | 0.07% | - |
| Aug 25, 2026 | 4.36 | 4.36 | 4.36 | 4.38 | 4.37 | 0.13% | 106 |
| Aug 24, 2026 | 4.38 | 4.40 | 4.36 | 4.38 | 4.36 | 0.25% | 3,083 |
| Aug 21, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.35 | -0.10% | 6 |
| Aug 20, 2026 | 4.39 | 4.39 | 4.39 | 4.37 | 4.35 | -0.25% | 10 |
| Aug 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | 0.43% | 19 |
| Aug 18, 2026 | 4.39 | 4.39 | 4.39 | 4.38 | 4.35 | -0.24% | 10 |
| Aug 17, 2026 | 4.40 | 4.42 | 4.39 | 4.39 | 4.36 | -0.12% | 150 |
| Aug 14, 2026 | 4.41 | 4.41 | 4.41 | 4.40 | 4.36 | -0.37% | 10 |
| Aug 13, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.38 | 0.31% | - |
| Aug 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | 0.08% | - |
| Aug 11, 2026 | 4.39 | 4.39 | 4.38 | 4.39 | 4.36 | 0.04% | 70 |
| Aug 10, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.36 | -0.23% | - |
| Aug 7, 2026 | 4.41 | 4.41 | 4.41 | 4.40 | 4.37 | 0.08% | 15,570 |
| Aug 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | -0.20% | 10 |
| Aug 5, 2026 | 4.42 | 4.42 | 4.42 | 4.41 | 4.37 | 0.11% | 27 |
| Aug 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | 0.38% | - |
| Aug 3, 2026 | 4.41 | 4.41 | 4.41 | 4.39 | 4.35 | 0.27% | 35 |
| Jul 31, 2026 | 4.39 | 4.39 | 4.39 | 4.38 | 4.34 | -0.15% | 14 |
| Jul 30, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.35 | -0.05% | 1,850 |
| Jul 29, 2026 | 4.40 | 4.40 | 4.39 | 4.38 | 4.35 | -0.21% | 60 |
| Jul 28, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.36 | 0.18% | - |
| Jul 27, 2026 | 4.40 | 4.41 | 4.40 | 4.39 | 4.35 | 0.11% | 1,145 |
| Jul 24, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.35 | 0.25% | 11 |
| Jul 23, 2026 | 4.36 | 4.39 | 4.36 | 4.37 | 4.34 | -0.38% | 329 |
| Jul 22, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.35 | -0.17% | 3,287 |
| Jul 21, 2026 | 4.40 | 4.40 | 4.40 | 4.39 | 4.36 | -0.08% | 977 |
| Jul 20, 2026 | 4.39 | 4.39 | 4.39 | 4.40 | 4.36 | -0.24% | 15 |
| Jul 17, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.37 | 0.15% | - |
| Jul 16, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.37 | 0.02% | 9,308 |
| Jul 15, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.37 | -0.10% | 875 |