Vanguard ESG Global Corporate Bond UCITS ETF (LON:V3GP)
London · Delayed Price · Currency is GBP 4.357
+0.003 (0.07%)
Aug 20, 2025, 4:35 PM BST
LON:V3GP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | 0.23% | 153 |
| Aug 19, 2025 | 4.35 | 4.36 | 4.35 | 4.35 | 4.35 | - | 8,511 |
| Aug 18, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.23% | 5,325 |
| Aug 15, 2025 | 4.37 | 4.37 | 4.35 | 4.36 | 4.36 | - | 6,502 |
| Aug 14, 2025 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | -0.23% | 869 |
| Aug 13, 2025 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 0.46% | 821 |
| Aug 12, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | - | 168 |
| Aug 11, 2025 | 4.37 | 4.37 | 4.34 | 4.35 | 4.35 | - | 22,389 |
| Aug 8, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.23% | 611 |
| Aug 7, 2025 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | - | 643 |
| Aug 6, 2025 | 4.36 | 4.36 | 4.35 | 4.36 | 4.36 | - | 1,108 |
| Aug 5, 2025 | 4.38 | 4.38 | 4.35 | 4.36 | 4.36 | 0.23% | 636 |
| Aug 4, 2025 | 4.35 | 4.36 | 4.34 | 4.35 | 4.35 | - | 4,643 |
| Aug 1, 2025 | 4.36 | 4.36 | 4.32 | 4.35 | 4.35 | - | 25,602 |
| Jul 31, 2025 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | 0.23% | 5,466 |
| Jul 30, 2025 | 4.34 | 4.35 | 4.34 | 4.34 | 4.34 | - | 572 |
| Jul 29, 2025 | 4.31 | 4.35 | 4.31 | 4.34 | 4.34 | 0.46% | 59,329 |
| Jul 28, 2025 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | - | 9,145 |
| Jul 25, 2025 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | -0.23% | 307 |
| Jul 24, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | 9,821 |
| Jul 23, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | - | 12,271 |
| Jul 22, 2025 | 4.33 | 4.33 | 4.32 | 4.33 | 4.33 | - | 1,450 |
| Jul 21, 2025 | 4.31 | 4.33 | 4.31 | 4.33 | 4.33 | 0.46% | 2,172 |
| Jul 18, 2025 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | - | 2,143 |
| Jul 17, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | -0.23% | 1,379 |
| Jul 16, 2025 | 4.32 | 4.33 | 4.32 | 4.32 | 4.30 | - | 181 |
| Jul 15, 2025 | 4.33 | 4.34 | 4.32 | 4.32 | 4.30 | -0.23% | 336 |
| Jul 14, 2025 | 4.34 | 4.34 | 4.32 | 4.33 | 4.31 | - | 7,588 |
| Jul 11, 2025 | 4.32 | 4.34 | 4.32 | 4.33 | 4.31 | -0.23% | 2,736 |
| Jul 10, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.32 | 0.23% | 2,811 |
| Jul 9, 2025 | 4.35 | 4.35 | 4.33 | 4.33 | 4.31 | - | 1,897 |
| Jul 8, 2025 | 4.34 | 4.34 | 4.33 | 4.33 | 4.31 | - | 7,565 |
| Jul 7, 2025 | 4.35 | 4.35 | 4.33 | 4.33 | 4.32 | -0.46% | 934 |
| Jul 4, 2025 | 4.38 | 4.38 | 4.34 | 4.35 | 4.33 | - | 3,760 |
| Jul 3, 2025 | 4.36 | 4.36 | 4.34 | 4.35 | 4.33 | 0.23% | 17,243 |
| Jul 2, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.33 | - | 2,864 |
| Jul 1, 2025 | 4.36 | 4.36 | 4.33 | 4.34 | 4.33 | - | 2,878 |
| Jun 30, 2025 | 4.33 | 4.34 | 4.33 | 4.34 | 4.32 | 0.23% | 20,364 |
| Jun 27, 2025 | 4.34 | 4.34 | 4.33 | 4.33 | 4.31 | - | 3,531 |
| Jun 26, 2025 | 4.34 | 4.34 | 4.33 | 4.33 | 4.31 | 0.23% | 2,744 |
| Jun 25, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.31 | -0.23% | 128 |
| Jun 24, 2025 | 4.33 | 4.33 | 4.31 | 4.33 | 4.31 | 0.23% | 3,950 |
| Jun 23, 2025 | 4.34 | 4.34 | 4.31 | 4.32 | 4.31 | 0.23% | 1,125 |
| Jun 20, 2025 | 4.32 | 4.32 | 4.30 | 4.31 | 4.29 | - | 16,132 |
| Jun 19, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.29 | -0.46% | 11,728 |
| Jun 18, 2025 | 4.35 | 4.35 | 4.31 | 4.33 | 4.30 | 0.23% | 4 |
| Jun 17, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.30 | - | 2,616 |
| Jun 16, 2025 | 4.31 | 4.33 | 4.31 | 4.32 | 4.31 | - | 6,247 |
| Jun 13, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.30 | -0.23% | 118,078 |
| Jun 12, 2025 | 4.33 | 4.33 | 4.32 | 4.33 | 4.31 | 0.23% | 630 |