Vanguard ESG Global Corporate Bond UCITS ETF (LON:V3GS)
London · Delayed Price · Currency is GBP 5.07
-0.02 (-0.37%)
Sep 23, 2026, 2:15 PM GMT
LON:V3GS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | - | -0.23% | 19,231 |
| Sep 22, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 0.01% | 16,441 |
| Sep 21, 2026 | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | 0.34% | 7,114 |
| Sep 18, 2026 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | -0.31% | 1,478 |
| Sep 17, 2026 | 5.09 | 5.10 | 5.07 | 5.09 | 5.09 | 0.14% | 1,911 |
| Sep 16, 2026 | 5.08 | 5.07 | 5.07 | 5.08 | 5.08 | 0.34% | 7,074 |
| Sep 15, 2026 | 5.09 | 5.10 | 5.09 | 5.06 | 5.06 | -0.08% | 10,705 |
| Sep 14, 2026 | 5.10 | 5.10 | 5.10 | 5.07 | 5.07 | -0.25% | 5,564 |
| Sep 11, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | 0.08% | 11,694 |
| Sep 10, 2026 | 5.14 | 5.14 | 5.08 | 5.08 | 5.07 | -0.56% | 4,910 |
| Sep 9, 2026 | 5.11 | 5.11 | 5.11 | 5.10 | 5.10 | -0.20% | 680 |
| Sep 8, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | 0.01% | 18,187 |
| Sep 7, 2026 | 5.13 | 5.13 | 5.08 | 5.11 | 5.11 | -0.04% | 11,993 |
| Sep 4, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.11 | -0.13% | 6,034 |
| Sep 3, 2026 | 5.15 | 5.15 | 5.15 | 5.12 | 5.12 | 0.33% | 10,394 |
| Sep 2, 2026 | 5.14 | 5.14 | 5.11 | 5.10 | 5.10 | -0.11% | 6,160 |
| Sep 1, 2026 | 5.11 | 5.15 | 5.09 | 5.11 | 5.11 | -0.50% | 7,119 |
| Aug 28, 2026 | 5.15 | 5.13 | 5.13 | 5.14 | 5.14 | -0.17% | 18,131 |
| Aug 27, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | -0.02% | 458 |
| Aug 26, 2026 | 5.15 | 5.15 | 5.14 | 5.15 | 5.14 | 0.08% | 7,010 |
| Aug 25, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | 0.28% | 3,004 |
| Aug 24, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.08% | 3,090 |
| Aug 21, 2026 | 5.14 | 5.14 | 5.14 | 5.12 | 5.12 | -0.11% | 17,426 |
| Aug 20, 2026 | 5.14 | 5.14 | 5.12 | 5.13 | 5.13 | -0.09% | 10,065 |
| Aug 19, 2026 | 5.13 | 5.14 | 5.12 | 5.13 | 5.13 | 0.24% | 7,387 |
| Aug 18, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.12 | -0.01% | 49,439 |
| Aug 17, 2026 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -0.28% | 8,132 |
| Aug 14, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.13 | -0.35% | 2,207 |
| Aug 13, 2026 | 5.14 | 5.15 | 5.15 | 5.15 | 5.15 | 0.31% | 11,006 |
| Aug 12, 2026 | 5.14 | 5.14 | 5.13 | 5.14 | 5.14 | 0.09% | 2,452 |
| Aug 11, 2026 | 5.13 | 5.14 | 5.12 | 5.13 | 5.13 | 0.03% | 8,879 |
| Aug 10, 2026 | 5.17 | 5.17 | 5.14 | 5.13 | 5.13 | -0.21% | 17,602 |
| Aug 7, 2026 | 5.14 | 5.15 | 5.15 | 5.14 | 5.14 | 0.04% | 16,986 |
| Aug 6, 2026 | 5.19 | 5.19 | 5.14 | 5.14 | 5.14 | -0.29% | 14,532 |
| Aug 5, 2026 | 5.16 | 5.16 | 5.15 | 5.16 | 5.15 | 0.12% | 1,499 |
| Aug 4, 2026 | 5.14 | 5.15 | 5.13 | 5.15 | 5.15 | 0.44% | 2,512 |
| Aug 3, 2026 | 5.10 | 5.13 | 5.13 | 5.13 | 5.13 | 0.29% | 2,305 |
| Jul 31, 2026 | 5.16 | 5.16 | 5.11 | 5.11 | 5.11 | -0.15% | 16,254 |
| Jul 30, 2026 | 5.13 | 5.13 | 5.11 | 5.12 | 5.12 | -0.02% | 2,370 |
| Jul 29, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -0.24% | 8,542 |
| Jul 28, 2026 | 5.14 | 5.14 | 5.12 | 5.13 | 5.13 | 0.18% | 19,836 |
| Jul 27, 2026 | 5.15 | 5.14 | 5.12 | 5.12 | 5.12 | 0.12% | 35,697 |
| Jul 24, 2026 | 5.12 | 5.12 | 5.11 | 5.12 | 5.12 | 0.24% | 4,722 |
| Jul 23, 2026 | 5.12 | 5.12 | 5.09 | 5.10 | 5.10 | -0.40% | 4,953 |
| Jul 22, 2026 | 5.14 | 5.14 | 5.12 | 5.13 | 5.13 | -0.13% | 3,992 |
| Jul 21, 2026 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | -0.09% | 2,647 |
| Jul 20, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | -0.29% | 4,424 |
| Jul 17, 2026 | 5.17 | 5.17 | 5.14 | 5.15 | 5.15 | 0.13% | 8,729 |
| Jul 16, 2026 | 5.15 | 5.15 | 5.14 | 5.15 | 5.14 | -0.01% | 371 |
| Jul 15, 2026 | 5.17 | 5.17 | 5.12 | 5.15 | 5.15 | - | 5,873 |