Vanguard ESG Global Corporate Bond UCITS ETF (LON:V3GS)
London · Delayed Price · Currency is GBP 5.04
+0.02 (0.38%)
Aug 20, 2025, 4:35 PM BST
LON:V3GS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.06 | 5.06 | 5.02 | 5.04 | 5.04 | 0.40% | 198,129 |
| Aug 19, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | - | 17,360 |
| Aug 18, 2025 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | -0.20% | 7,809 |
| Aug 15, 2025 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | - | 17,342 |
| Aug 14, 2025 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -0.40% | 1,492 |
| Aug 13, 2025 | 5.06 | 5.06 | 5.03 | 5.05 | 5.05 | 0.60% | 15,901 |
| Aug 12, 2025 | 5.04 | 5.04 | 5.01 | 5.02 | 5.02 | - | 23,333 |
| Aug 11, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | - | 5,266 |
| Aug 8, 2025 | 5.03 | 5.04 | 5.02 | 5.02 | 5.02 | -0.20% | 12,364 |
| Aug 7, 2025 | 5.00 | 5.04 | 5.00 | 5.03 | 5.03 | - | 6,251 |
| Aug 6, 2025 | 5.05 | 5.05 | 5.00 | 5.03 | 5.03 | - | 3,324 |
| Aug 5, 2025 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | 0.20% | 1,060 |
| Aug 4, 2025 | 5.05 | 5.05 | 5.01 | 5.02 | 5.02 | - | 6,683 |
| Aug 1, 2025 | 5.03 | 5.03 | 4.98 | 5.02 | 5.02 | 0.20% | 8,582 |
| Jul 31, 2025 | 5.02 | 5.02 | 5.00 | 5.01 | 5.01 | 0.20% | 1,541 |
| Jul 30, 2025 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | - | 48,203 |
| Jul 29, 2025 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | 0.20% | 74,673 |
| Jul 28, 2025 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | - | 7,934 |
| Jul 25, 2025 | 4.99 | 4.99 | 4.98 | 4.99 | 4.99 | - | 7,583 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | -0.20% | 5,564 |
| Jul 23, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | - | 114,191 |
| Jul 22, 2025 | 4.99 | 5.00 | 4.98 | 5.00 | 5.00 | 0.20% | 10,818 |
| Jul 21, 2025 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | 0.40% | 8,407 |
| Jul 18, 2025 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | - | 5,911 |
| Jul 17, 2025 | 4.97 | 4.98 | 4.96 | 4.97 | 4.97 | 0.20% | 512 |
| Jul 16, 2025 | 4.97 | 4.98 | 4.96 | 4.96 | 4.96 | - | 18,255,529 |
| Jul 15, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.20% | 1,880 |
| Jul 14, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | 4,089 |
| Jul 11, 2025 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | -0.40% | 5,864 |
| Jul 10, 2025 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | 0.20% | 11,246 |
| Jul 9, 2025 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 0.20% | 7,951 |
| Jul 8, 2025 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | -0.20% | 1,784 |
| Jul 7, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.20% | 14,641 |
| Jul 4, 2025 | 5.00 | 5.01 | 4.99 | 4.99 | 4.99 | - | 7,694 |
| Jul 3, 2025 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | - | 1,889 |
| Jul 2, 2025 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | - | 7,865 |
| Jul 1, 2025 | 5.00 | 5.01 | 4.99 | 4.99 | 4.99 | - | 4,082 |
| Jun 30, 2025 | 4.99 | 4.99 | 4.98 | 4.99 | 4.99 | 0.20% | 5,915 |
| Jun 27, 2025 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 0.20% | 2,360 |
| Jun 26, 2025 | 4.98 | 5.00 | 4.97 | 4.97 | 4.97 | - | 3,004 |
| Jun 25, 2025 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | -0.20% | 9,042 |
| Jun 24, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.20% | 2,492 |
| Jun 23, 2025 | 4.98 | 4.98 | 4.95 | 4.97 | 4.97 | 0.40% | 13,979 |
| Jun 20, 2025 | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | - | 11,904 |
| Jun 19, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.20% | 2,093 |
| Jun 18, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 0.40% | 3,315 |
| Jun 17, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.20% | 35,043 |
| Jun 16, 2025 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 0.20% | 9,482 |
| Jun 13, 2025 | 4.92 | 4.96 | 4.92 | 4.94 | 4.94 | -0.20% | 2,451 |
| Jun 12, 2025 | 4.94 | 4.97 | 4.94 | 4.95 | 4.95 | 0.20% | 19,615 |