Vanguard ESG Global Corporate Bond UCITS ETF (LON:V3GP)
London · Delayed Price · Currency is GBP 4.410
+0.011 (0.26%)
Oct 21, 2025, 3:13 PM BST
LON:V3GP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.42 | 4.42 | 4.40 | 4.41 | 4.41 | 0.23% | 10,617 |
| Oct 20, 2025 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | 0.23% | 9,166 |
| Oct 17, 2025 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | - | 17,443 |
| Oct 16, 2025 | 4.38 | 4.41 | 4.38 | 4.39 | 4.39 | -0.45% | 6,450 |
| Oct 15, 2025 | 4.40 | 4.42 | 4.40 | 4.41 | 4.40 | 0.23% | 45,118 |
| Oct 14, 2025 | 4.41 | 4.41 | 4.39 | 4.40 | 4.38 | 0.23% | 17,126 |
| Oct 13, 2025 | 4.37 | 4.41 | 4.37 | 4.39 | 4.38 | - | 16,208 |
| Oct 10, 2025 | 4.39 | 4.39 | 4.38 | 4.39 | 4.38 | 0.23% | 49,335 |
| Oct 9, 2025 | 4.37 | 4.40 | 4.37 | 4.38 | 4.37 | -0.23% | 7,321 |
| Oct 8, 2025 | 4.41 | 4.41 | 4.38 | 4.39 | 4.37 | 0.23% | 1,057 |
| Oct 7, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.37 | - | 6,147 |
| Oct 6, 2025 | 4.38 | 4.39 | 4.38 | 4.38 | 4.37 | -0.23% | 1,737 |
| Oct 3, 2025 | 4.41 | 4.41 | 4.38 | 4.39 | 4.37 | - | 1,908 |
| Oct 2, 2025 | 4.40 | 4.40 | 4.38 | 4.39 | 4.37 | 0.23% | 6,755 |
| Oct 1, 2025 | 4.35 | 4.39 | 4.35 | 4.38 | 4.37 | - | 4,335 |
| Sep 30, 2025 | 4.39 | 4.39 | 4.37 | 4.38 | 4.36 | - | 1,213 |
| Sep 29, 2025 | 4.36 | 4.39 | 4.36 | 4.38 | 4.36 | 0.23% | 2,102 |
| Sep 26, 2025 | 4.38 | 4.38 | 4.36 | 4.37 | 4.35 | 0.23% | 182 |
| Sep 25, 2025 | 4.38 | 4.38 | 4.35 | 4.36 | 4.34 | -0.23% | 6,420 |
| Sep 24, 2025 | 4.36 | 4.38 | 4.36 | 4.37 | 4.35 | - | 317 |
| Sep 23, 2025 | 4.38 | 4.38 | 4.37 | 4.37 | 4.36 | - | 2,929 |
| Sep 22, 2025 | 4.39 | 4.39 | 4.37 | 4.37 | 4.35 | - | 2,110 |
| Sep 19, 2025 | 4.38 | 4.38 | 4.37 | 4.37 | 4.36 | - | 264 |
| Sep 18, 2025 | 4.39 | 4.39 | 4.37 | 4.37 | 4.36 | -0.68% | 616 |
| Sep 17, 2025 | 4.43 | 4.43 | 4.40 | 4.40 | 4.38 | - | 5,979 |
| Sep 16, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | 4.38 | - | 19,189 |
| Sep 15, 2025 | 4.41 | 4.41 | 4.38 | 4.40 | 4.38 | 0.46% | 484 |
| Sep 12, 2025 | 4.41 | 4.41 | 4.38 | 4.38 | 4.36 | -0.45% | 2,350 |
| Sep 11, 2025 | 4.39 | 4.40 | 4.38 | 4.40 | 4.38 | 0.23% | 2,326 |
| Sep 10, 2025 | 4.39 | 4.39 | 4.38 | 4.39 | 4.37 | 0.23% | 12,046 |
| Sep 9, 2025 | 4.37 | 4.39 | 4.37 | 4.38 | 4.36 | -0.23% | 2,915 |
| Sep 8, 2025 | 4.40 | 4.40 | 4.38 | 4.39 | 4.37 | 0.23% | 27,571 |
| Sep 5, 2025 | 4.38 | 4.39 | 4.36 | 4.38 | 4.36 | 0.69% | 5,775 |
| Sep 4, 2025 | 4.35 | 4.36 | 4.35 | 4.35 | 4.33 | 0.23% | 574 |
| Sep 3, 2025 | 4.33 | 4.35 | 4.32 | 4.34 | 4.32 | 0.46% | 3,274 |
| Sep 2, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.30 | -0.46% | 2,004 |
| Sep 1, 2025 | 4.36 | 4.36 | 4.33 | 4.34 | 4.32 | - | 6,525 |
| Aug 29, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.32 | -0.23% | 21,115 |
| Aug 28, 2025 | 4.37 | 4.37 | 4.34 | 4.35 | 4.33 | 0.23% | 5,363 |
| Aug 27, 2025 | 4.35 | 4.35 | 4.33 | 4.34 | 4.32 | - | 23,779 |
| Aug 26, 2025 | 4.34 | 4.34 | 4.33 | 4.34 | 4.32 | -0.23% | 12,379 |
| Aug 22, 2025 | 4.33 | 4.36 | 4.33 | 4.35 | 4.33 | 0.46% | 5,410 |
| Aug 21, 2025 | 4.33 | 4.34 | 4.33 | 4.33 | 4.31 | -0.69% | 2,229 |
| Aug 20, 2025 | 4.35 | 4.36 | 4.35 | 4.36 | 4.32 | 0.23% | 153 |
| Aug 19, 2025 | 4.35 | 4.36 | 4.35 | 4.35 | 4.31 | - | 8,511 |
| Aug 18, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.31 | -0.23% | 5,325 |
| Aug 15, 2025 | 4.37 | 4.37 | 4.35 | 4.36 | 4.32 | - | 6,502 |
| Aug 14, 2025 | 4.36 | 4.38 | 4.36 | 4.36 | 4.32 | -0.23% | 869 |
| Aug 13, 2025 | 4.36 | 4.37 | 4.36 | 4.37 | 4.33 | 0.46% | 821 |
| Aug 12, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.31 | - | 168 |