Vanguard ESG Emerging Markets All Cap UCITS ETF (LON:V3MA)
London · Delayed Price · Currency is GBP · Price in USD 7.85
+0.13 (1.62%)
Last updated: Aug 22, 2025
LON:V3MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7.71 | 7.72 | 7.71 | 7.73 | 7.73 | -1.09% | 6,749 |
| Aug 26, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.43% | - |
| Aug 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.62% | - |
| Aug 21, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.13% | - |
| Aug 20, 2025 | 7.73 | 7.73 | 7.70 | 7.72 | 7.72 | -0.68% | 1,473 |
| Aug 19, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.47% | - |
| Aug 18, 2025 | 7.79 | 7.79 | 7.79 | 7.81 | 7.81 | 0.77% | 65 |
| Aug 15, 2025 | 7.78 | 7.78 | 7.78 | 7.75 | 7.75 | 0.32% | 730 |
| Aug 14, 2025 | 7.77 | 7.77 | 7.75 | 7.72 | 7.72 | -1.04% | 1,460 |
| Aug 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.07% | - |
| Aug 12, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.97% | - |
| Aug 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.07% | - |
| Aug 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.09% | 3,700 |
| Aug 7, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.15% | - |
| Aug 6, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.12% | - |
| Aug 5, 2025 | 7.59 | 7.59 | 7.59 | 7.58 | 7.58 | 0.61% | 2,704 |
| Aug 4, 2025 | 7.55 | 7.57 | 7.55 | 7.54 | 7.54 | 0.78% | 3,382 |
| Aug 1, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.77% | - |
| Jul 31, 2025 | 7.56 | 7.56 | 7.55 | 7.54 | 7.54 | -0.63% | 1,500 |
| Jul 30, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.55% | - |
| Jul 29, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.04% | - |
| Jul 28, 2025 | 7.66 | 7.66 | 7.66 | 7.63 | 7.63 | -0.42% | 740 |
| Jul 25, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.69% | - |
| Jul 24, 2025 | 7.74 | 7.74 | 7.74 | 7.71 | 7.71 | -0.06% | 740 |
| Jul 23, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.80% | - |
| Jul 22, 2025 | 7.65 | 7.65 | 7.65 | 7.66 | 7.66 | -0.47% | 740 |
| Jul 21, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.56% | - |
| Jul 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.29% | - |
| Jul 17, 2025 | 7.58 | 7.59 | 7.58 | 7.63 | 7.63 | 0.98% | 7,452 |
| Jul 16, 2025 | 7.57 | 7.57 | 7.54 | 7.55 | 7.55 | 0.27% | 781 |
| Jul 15, 2025 | 7.56 | 7.56 | 7.56 | 7.53 | 7.53 | 0.76% | 1,520 |
| Jul 14, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.04% | - |
| Jul 11, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.04% | - |
| Jul 10, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.24% | - |
| Jul 9, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.11% | - |
| Jul 8, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.12% | - |
| Jul 7, 2025 | 7.49 | 7.49 | 7.49 | 7.48 | 7.48 | -0.07% | 760 |
| Jul 4, 2025 | 7.50 | 7.51 | 7.50 | 7.48 | 7.48 | -0.87% | 1,880 |
| Jul 3, 2025 | 7.52 | 7.52 | 7.52 | 7.55 | 7.55 | 0.71% | 2,682 |
| Jul 2, 2025 | 7.46 | 7.46 | 7.46 | 7.49 | 7.49 | 0.40% | 1,298 |
| Jul 1, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.43% | - |
| Jun 30, 2025 | 7.42 | 7.42 | 7.42 | 7.43 | 7.43 | -0.36% | 2,280 |
| Jun 27, 2025 | 7.45 | 7.45 | 7.45 | 7.46 | 7.46 | 0.08% | 373 |
| Jun 26, 2025 | 7.46 | 7.46 | 7.44 | 7.45 | 7.45 | 0.77% | 3,971 |
| Jun 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.30% | - |
| Jun 24, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 2.70% | - |
| Jun 23, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.32% | - |
| Jun 20, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.76% | - |
| Jun 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.74% | - |
| Jun 18, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.59% | - |