Vanguard ESG Global Corporate Bond UCITS ETF (LON:V3GS)
London · Delayed Price · Currency is GBP 5.11
+0.01 (0.11%)
At close: Apr 2, 2026
LON:V3GS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.08 | 5.11 | 5.08 | 5.11 | 5.11 | 0.12% | 14,030 |
| Apr 1, 2026 | 5.14 | 5.14 | 5.08 | 5.10 | 5.10 | 0.33% | 8,195 |
| Mar 31, 2026 | 5.11 | 5.11 | 5.08 | 5.09 | 5.09 | 0.22% | 13,863 |
| Mar 30, 2026 | 5.10 | 5.10 | 5.05 | 5.08 | 5.08 | 0.32% | 17,646 |
| Mar 27, 2026 | 5.07 | 5.07 | 5.05 | 5.06 | 5.06 | -0.30% | 6,450 |
| Mar 26, 2026 | 5.09 | 5.09 | 5.07 | 5.08 | 5.07 | -0.55% | 2,743 |
| Mar 25, 2026 | 5.11 | 5.11 | 5.08 | 5.10 | 5.10 | 0.49% | 14,049 |
| Mar 24, 2026 | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | 0.06% | 6,756 |
| Mar 23, 2026 | 5.06 | 5.10 | 5.04 | 5.08 | 5.07 | 0.36% | 12,350 |
| Mar 20, 2026 | 5.06 | 5.11 | 5.06 | 5.06 | 5.06 | -0.80% | 7,473 |
| Mar 19, 2026 | 5.11 | 5.11 | 5.06 | 5.10 | 5.10 | -0.25% | 5,666 |
| Mar 18, 2026 | 5.12 | 5.14 | 5.10 | 5.11 | 5.09 | -0.04% | 14,413 |
| Mar 17, 2026 | 5.11 | 5.11 | 5.10 | 5.11 | 5.09 | 0.33% | 2,573 |
| Mar 16, 2026 | 5.09 | 5.10 | 5.08 | 5.10 | 5.08 | 0.35% | 4,890 |
| Mar 13, 2026 | 5.10 | 5.11 | 5.08 | 5.08 | 5.06 | -0.37% | 12,946 |
| Mar 12, 2026 | 5.11 | 5.13 | 5.10 | 5.10 | 5.08 | -0.39% | 11,716 |
| Mar 11, 2026 | 5.18 | 5.18 | 5.12 | 5.12 | 5.10 | -0.74% | 7,034 |
| Mar 10, 2026 | 5.19 | 5.19 | 5.13 | 5.16 | 5.14 | 0.25% | 14,723 |
| Mar 9, 2026 | 5.13 | 5.14 | 5.11 | 5.14 | 5.12 | 0.02% | 18,796 |
| Mar 6, 2026 | 5.15 | 5.16 | 5.14 | 5.14 | 5.12 | -0.14% | 8,008 |
| Mar 5, 2026 | 5.14 | 5.22 | 5.11 | 5.15 | 5.13 | -0.52% | 9,673 |
| Mar 4, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.16 | 0.27% | 18,387 |
| Mar 3, 2026 | 5.17 | 5.19 | 5.14 | 5.16 | 5.14 | -0.19% | 19,212 |
| Mar 2, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.15 | -0.39% | 11,209 |
| Feb 27, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.17 | 0.04% | 39,222 |
| Feb 26, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.17 | 0.02% | 13,211 |
| Feb 25, 2026 | 5.20 | 5.20 | 5.18 | 5.19 | 5.17 | 0.06% | 12,065 |
| Feb 24, 2026 | 5.20 | 5.20 | 5.18 | 5.19 | 5.17 | -0.13% | 21,145 |
| Feb 23, 2026 | 5.22 | 5.22 | 5.18 | 5.19 | 5.17 | 0.14% | 11,391 |
| Feb 20, 2026 | 5.19 | 5.20 | 5.18 | 5.19 | 5.17 | 0.02% | 26,624 |
| Feb 19, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.16 | 0.08% | 23,654 |
| Feb 18, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.14 | -0.10% | 39,380 |
| Feb 17, 2026 | 5.20 | 5.20 | 5.18 | 5.19 | 5.15 | -0.10% | 2,188 |
| Feb 16, 2026 | 5.22 | 5.22 | 5.18 | 5.19 | 5.15 | 0.04% | 22,201 |
| Feb 13, 2026 | 5.20 | 5.20 | 5.17 | 5.19 | 5.15 | 0.25% | 24,936 |
| Feb 12, 2026 | 5.19 | 5.19 | 5.16 | 5.18 | 5.14 | 0.17% | 2,626 |
| Feb 11, 2026 | 5.18 | 5.18 | 5.16 | 5.17 | 5.13 | -0.02% | 8,744 |
| Feb 10, 2026 | 5.17 | 5.17 | 5.16 | 5.17 | 5.13 | 0.19% | 64,454 |
| Feb 9, 2026 | 5.18 | 5.18 | 5.15 | 5.16 | 5.12 | 0.12% | 12,053 |
| Feb 6, 2026 | 5.16 | 5.16 | 5.15 | 5.15 | 5.11 | -0.08% | 1,532 |
| Feb 5, 2026 | 5.14 | 5.16 | 5.14 | 5.16 | 5.11 | 0.25% | 32,299 |
| Feb 4, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.10 | 0.02% | 7,032 |
| Feb 3, 2026 | 5.11 | 5.15 | 5.11 | 5.14 | 5.10 | - | 6,634 |
| Feb 2, 2026 | 5.14 | 5.15 | 5.14 | 5.14 | 5.10 | -0.10% | 9,980 |
| Jan 30, 2026 | 5.14 | 5.15 | 5.14 | 5.15 | 5.11 | 0.08% | 8,501 |
| Jan 29, 2026 | 5.14 | 5.16 | 5.14 | 5.14 | 5.10 | - | 18,440 |
| Jan 28, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.10 | -0.06% | 31,736 |
| Jan 27, 2026 | 5.16 | 5.16 | 5.14 | 5.15 | 5.11 | - | 6,217 |
| Jan 26, 2026 | 5.17 | 5.17 | 5.15 | 5.15 | 5.11 | 0.10% | 5,339 |
| Jan 23, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.10 | 0.02% | 13,159 |