Vanguard ESG Global Corporate Bond UCITS ETF (LON:V3GP)
London · Delayed Price · Currency is GBP 4.401
+0.017 (0.38%)
Sep 15, 2025, 3:22 PM BST
LON:V3GP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4.41 | 4.41 | 4.38 | 4.40 | 4.40 | 0.46% | 484 |
| Sep 12, 2025 | 4.41 | 4.41 | 4.38 | 4.38 | 4.38 | -0.45% | 2,350 |
| Sep 11, 2025 | 4.39 | 4.40 | 4.38 | 4.40 | 4.40 | 0.23% | 2,326 |
| Sep 10, 2025 | 4.39 | 4.39 | 4.38 | 4.39 | 4.39 | 0.23% | 12,046 |
| Sep 9, 2025 | 4.37 | 4.39 | 4.37 | 4.38 | 4.38 | -0.23% | 2,915 |
| Sep 8, 2025 | 4.40 | 4.40 | 4.38 | 4.39 | 4.39 | 0.23% | 27,571 |
| Sep 5, 2025 | 4.38 | 4.39 | 4.36 | 4.38 | 4.38 | 0.69% | 5,775 |
| Sep 4, 2025 | 4.35 | 4.36 | 4.35 | 4.35 | 4.35 | 0.23% | 574 |
| Sep 3, 2025 | 4.33 | 4.35 | 4.32 | 4.34 | 4.34 | 0.46% | 3,274 |
| Sep 2, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | 2,004 |
| Sep 1, 2025 | 4.36 | 4.36 | 4.33 | 4.34 | 4.34 | - | 6,525 |
| Aug 29, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.23% | 21,115 |
| Aug 28, 2025 | 4.37 | 4.37 | 4.34 | 4.35 | 4.35 | 0.23% | 5,363 |
| Aug 27, 2025 | 4.35 | 4.35 | 4.33 | 4.34 | 4.34 | - | 23,779 |
| Aug 26, 2025 | 4.34 | 4.34 | 4.33 | 4.34 | 4.34 | -0.23% | 12,379 |
| Aug 22, 2025 | 4.33 | 4.36 | 4.33 | 4.35 | 4.35 | 0.46% | 5,410 |
| Aug 21, 2025 | 4.33 | 4.34 | 4.33 | 4.33 | 4.33 | -0.69% | 2,229 |
| Aug 20, 2025 | 4.35 | 4.36 | 4.35 | 4.36 | 4.34 | 0.23% | 153 |
| Aug 19, 2025 | 4.35 | 4.36 | 4.35 | 4.35 | 4.34 | - | 8,511 |
| Aug 18, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.33 | -0.23% | 5,325 |
| Aug 15, 2025 | 4.37 | 4.37 | 4.35 | 4.36 | 4.34 | - | 6,502 |
| Aug 14, 2025 | 4.36 | 4.38 | 4.36 | 4.36 | 4.34 | -0.23% | 869 |
| Aug 13, 2025 | 4.36 | 4.37 | 4.36 | 4.37 | 4.35 | 0.46% | 821 |
| Aug 12, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.33 | - | 168 |
| Aug 11, 2025 | 4.37 | 4.37 | 4.34 | 4.35 | 4.33 | - | 22,389 |
| Aug 8, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.33 | -0.23% | 611 |
| Aug 7, 2025 | 4.37 | 4.37 | 4.36 | 4.36 | 4.35 | - | 643 |
| Aug 6, 2025 | 4.36 | 4.36 | 4.35 | 4.36 | 4.34 | - | 1,108 |
| Aug 5, 2025 | 4.38 | 4.38 | 4.35 | 4.36 | 4.34 | 0.23% | 636 |
| Aug 4, 2025 | 4.35 | 4.36 | 4.34 | 4.35 | 4.34 | - | 4,643 |
| Aug 1, 2025 | 4.36 | 4.36 | 4.32 | 4.35 | 4.33 | - | 25,602 |
| Jul 31, 2025 | 4.32 | 4.35 | 4.32 | 4.35 | 4.33 | 0.23% | 5,466 |
| Jul 30, 2025 | 4.34 | 4.35 | 4.34 | 4.34 | 4.32 | - | 572 |
| Jul 29, 2025 | 4.31 | 4.35 | 4.31 | 4.34 | 4.32 | 0.46% | 59,329 |
| Jul 28, 2025 | 4.35 | 4.35 | 4.32 | 4.32 | 4.31 | - | 9,145 |
| Jul 25, 2025 | 4.33 | 4.33 | 4.32 | 4.32 | 4.31 | -0.23% | 307 |
| Jul 24, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.31 | - | 9,821 |
| Jul 23, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.31 | - | 12,271 |
| Jul 22, 2025 | 4.33 | 4.33 | 4.32 | 4.33 | 4.31 | - | 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 |