Vanguard ESG Global Corporate Bond UCITS ETF (LON:V3GU)
London · Delayed Price · Currency is GBP · Price in USD 5.18
+0.01 (0.20%)
Aug 20, 2025, 4:35 PM BST
LON:V3GU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.19% | - |
| Aug 19, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 20,000 |
| Aug 18, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.19% | - |
| Aug 15, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Aug 14, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.19% | 17,500 |
| Aug 13, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.39% | - |
| Aug 12, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.19% | - |
| Aug 11, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.19% | - |
| Aug 8, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.39% | - |
| Aug 7, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.19% | - |
| Aug 6, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Aug 5, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Aug 4, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.19% | - |
| Aug 1, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% | - |
| Jul 31, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.19% | - |
| Jul 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.19% | - |
| Jul 29, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | 6,000 |
| Jul 28, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Jul 25, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Jul 24, 2025 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | -0.19% | 6,000 |
| Jul 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% | - |
| Jul 21, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% | - |
| Jul 18, 2025 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | 0.20% | 13,230 |
| Jul 17, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.20% | - |
| Jul 16, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Jul 15, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.20% | - |
| Jul 14, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Jul 11, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% | - |
| Jul 10, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% | - |
| Jul 9, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.20% | - |
| Jul 8, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.19% | - |
| Jul 7, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.39% | - |
| Jul 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% | 21,567 |
| Jul 2, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 5,145 |
| Jul 1, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 6,170 |
| Jun 30, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% | - |
| Jun 27, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.20% | - |
| Jun 26, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Jun 25, 2025 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | -0.19% | 4 |
| Jun 24, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.39% | - |
| Jun 23, 2025 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 0.20% | 60,000 |
| Jun 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.20% | - |
| Jun 18, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.39% | - |
| Jun 17, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | - |
| Jun 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.20% | - |
| Jun 13, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | 13,800 |
| Jun 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.20% | - |