Vanguard ESG Emerging Markets All Cap UCITS ETF (LON:V3MA)
London · Delayed Price · Currency is GBP · Price in USD 9.65
-0.11 (-1.10%)
At close: Sep 23, 2026
LON:V3MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.71 | 9.71 | 9.71 | 9.65 | 9.65 | -1.10% | 1 |
| Sep 22, 2026 | 9.78 | 9.80 | 9.78 | 9.76 | 9.76 | -0.04% | 4,357 |
| Sep 21, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.86% | - |
| Sep 18, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.30% | 21 |
| Sep 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.47% | - |
| Sep 16, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.96% | 136 |
| Sep 15, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.45% | 110 |
| Sep 14, 2026 | 9.45 | 9.46 | 9.45 | 9.46 | 9.46 | -1.79% | 1,200 |
| Sep 11, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.53% | 641 |
| Sep 10, 2026 | 9.64 | 9.64 | 9.64 | 9.58 | 9.58 | -0.87% | 1,156 |
| Sep 9, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.86% | - |
| Sep 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.09% | 210 |
| Sep 7, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.18% | - |
| Sep 4, 2026 | 9.69 | 9.74 | 9.69 | 9.76 | 9.76 | 1.04% | 501 |
| Sep 3, 2026 | 9.64 | 9.64 | 9.64 | 9.66 | 9.66 | 0.43% | 616 |
| Sep 2, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.58% | - |
| Sep 1, 2026 | 9.72 | 9.72 | 9.72 | 9.67 | 9.67 | -0.27% | 89 |
| Aug 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.22% | - |
| Aug 27, 2026 | 9.67 | 9.67 | 9.67 | 9.68 | 9.68 | 0.33% | 968 |
| Aug 26, 2026 | 9.70 | 9.70 | 9.70 | 9.65 | 9.65 | 0.56% | 45 |
| Aug 25, 2026 | 9.57 | 9.60 | 9.57 | 9.59 | 9.59 | 0.92% | 27 |
| Aug 24, 2026 | 9.54 | 9.54 | 9.53 | 9.51 | 9.51 | -0.83% | 46 |
| Aug 21, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.70% | 45 |
| Aug 20, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.06% | - |
| Aug 19, 2026 | 9.45 | 9.45 | 9.45 | 9.53 | 9.53 | 0.68% | 73 |
| Aug 18, 2026 | 9.52 | 9.52 | 9.52 | 9.46 | 9.46 | -2.03% | 52 |
| Aug 17, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.05% | 10,993 |
| Aug 14, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.60% | 1,324 |
| Aug 13, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.09% | - |
| Aug 12, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.52% | 15 |
| Aug 11, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.06% | 150 |
| Aug 10, 2026 | 9.57 | 9.57 | 9.57 | 9.55 | 9.55 | -0.24% | 1,000 |
| Aug 7, 2026 | 9.53 | 9.53 | 9.53 | 9.57 | 9.57 | 0.73% | 419 |
| Aug 6, 2026 | 9.47 | 9.53 | 9.47 | 9.50 | 9.50 | -0.01% | 1,220 |
| Aug 5, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.50% | 100 |
| Aug 4, 2026 | 9.34 | 9.37 | 9.34 | 9.46 | 9.46 | 1.96% | 646 |
| Aug 3, 2026 | 9.40 | 9.40 | 9.25 | 9.28 | 9.28 | 0.37% | 797 |
| Jul 31, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.19% | - |
| Jul 30, 2026 | 8.95 | 8.95 | 8.95 | 9.13 | 9.13 | 1.69% | 97 |
| Jul 29, 2026 | 9.02 | 9.02 | 8.95 | 8.98 | 8.98 | -1.58% | 3,785 |
| Jul 28, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.53% | - |
| Jul 27, 2026 | 9.29 | 9.29 | 9.18 | 9.17 | 9.17 | -0.09% | 540 |
| Jul 24, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.03% | 10 |
| Jul 23, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.69% | - |
| Jul 22, 2026 | 9.31 | 9.31 | 9.31 | 9.34 | 9.34 | 0.08% | 610 |
| Jul 21, 2026 | 9.33 | 9.33 | 9.32 | 9.33 | 9.33 | 1.56% | 675 |
| Jul 20, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.54% | - |
| Jul 17, 2026 | 9.10 | 9.10 | 9.10 | 9.14 | 9.14 | -2.19% | 20,252 |
| Jul 16, 2026 | 9.31 | 9.31 | 9.30 | 9.34 | 9.34 | -0.89% | 2,688 |
| Jul 15, 2026 | 9.42 | 9.43 | 9.42 | 9.43 | 9.43 | 0.21% | 1,536 |