Vanguard ESG Emerging Markets All Cap UCITS ETF (LON:V3MB)
London · Delayed Price · Currency is GBP 5.76
-0.02 (-0.30%)
Last updated: Aug 19, 2025
LON:V3MB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.69 | 5.74 | 5.72 | 5.73 | 5.73 | -0.52% | 26,802 |
| Aug 19, 2025 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | -0.29% | 34,940 |
| Aug 18, 2025 | 5.81 | 5.81 | 5.73 | 5.78 | 5.78 | 1.12% | 25,026 |
| Aug 15, 2025 | 5.70 | 5.77 | 5.70 | 5.71 | 5.71 | -0.04% | 39,983 |
| Aug 14, 2025 | 5.71 | 5.76 | 5.68 | 5.71 | 5.71 | -0.73% | 22,584 |
| Aug 13, 2025 | 5.72 | 5.77 | 5.72 | 5.76 | 5.76 | 0.70% | 21,185 |
| Aug 12, 2025 | 5.72 | 5.73 | 5.69 | 5.72 | 5.72 | -0.03% | 41,865 |
| Aug 11, 2025 | 5.70 | 5.72 | 5.68 | 5.72 | 5.72 | - | 32,752 |
| Aug 8, 2025 | 5.71 | 5.72 | 5.67 | 5.72 | 5.72 | 0.12% | 9,965 |
| Aug 7, 2025 | 5.73 | 5.76 | 5.72 | 5.71 | 5.71 | 0.63% | 19,628 |
| Aug 6, 2025 | 5.71 | 5.72 | 5.67 | 5.68 | 5.68 | -0.47% | 20,855 |
| Aug 5, 2025 | 5.71 | 5.76 | 5.69 | 5.70 | 5.70 | 0.44% | 25,392 |
| Aug 4, 2025 | 5.68 | 5.70 | 5.67 | 5.68 | 5.68 | 0.66% | 28,517 |
| Aug 1, 2025 | 5.72 | 5.72 | 5.62 | 5.64 | 5.64 | -1.00% | 27,563 |
| Jul 31, 2025 | 5.72 | 5.74 | 5.70 | 5.70 | 5.70 | -0.30% | 28,106 |
| Jul 30, 2025 | 5.71 | 5.73 | 5.69 | 5.71 | 5.71 | -0.14% | 15,655 |
| Jul 29, 2025 | 5.74 | 5.75 | 5.72 | 5.72 | 5.72 | 0.40% | 12,259 |
| Jul 28, 2025 | 5.73 | 5.76 | 5.69 | 5.70 | 5.70 | -0.09% | 32,093 |
| Jul 25, 2025 | 5.70 | 5.72 | 5.69 | 5.70 | 5.70 | 0.11% | 77,334 |
| Jul 24, 2025 | 5.73 | 5.73 | 5.69 | 5.70 | 5.70 | 0.12% | 21,381 |
| Jul 23, 2025 | 5.70 | 5.71 | 5.68 | 5.69 | 5.69 | 0.30% | 17,361 |
| Jul 22, 2025 | 5.67 | 5.68 | 5.65 | 5.67 | 5.67 | -0.35% | 32,111 |
| Jul 21, 2025 | 5.68 | 5.73 | 5.66 | 5.69 | 5.69 | -0.07% | 47,421 |
| Jul 18, 2025 | 5.69 | 5.71 | 5.68 | 5.70 | 5.70 | 0.12% | 15,752 |
| Jul 17, 2025 | 5.66 | 5.70 | 5.65 | 5.69 | 5.69 | 1.41% | 46,459 |
| Jul 16, 2025 | 5.64 | 5.66 | 5.62 | 5.61 | 5.61 | -0.18% | 102,083 |
| Jul 15, 2025 | 5.62 | 5.64 | 5.61 | 5.62 | 5.62 | 1.13% | 29,148 |
| Jul 14, 2025 | 5.57 | 5.57 | 5.54 | 5.56 | 5.56 | 0.31% | 8,790 |
| Jul 11, 2025 | 5.55 | 5.57 | 5.52 | 5.54 | 5.54 | 0.49% | 13,893 |
| Jul 10, 2025 | 5.52 | 5.53 | 5.51 | 5.52 | 5.52 | 0.36% | 12,125 |
| Jul 9, 2025 | 5.52 | 5.52 | 5.49 | 5.50 | 5.50 | -0.18% | 65,669 |
| Jul 8, 2025 | 5.49 | 5.52 | 5.47 | 5.51 | 5.51 | 0.36% | 170,891 |
| Jul 7, 2025 | 5.47 | 5.50 | 5.47 | 5.49 | 5.49 | -0.04% | 29,304 |
| Jul 4, 2025 | 5.49 | 5.52 | 5.47 | 5.49 | 5.49 | -0.72% | 28,158 |
| Jul 3, 2025 | 5.51 | 5.53 | 5.49 | 5.53 | 5.53 | 0.45% | 21,538 |
| Jul 2, 2025 | 5.49 | 5.51 | 5.45 | 5.50 | 5.50 | 0.92% | 17,677 |
| Jul 1, 2025 | 5.45 | 5.48 | 5.41 | 5.45 | 5.45 | 0.52% | 153,515 |
| Jun 30, 2025 | 5.42 | 5.44 | 5.38 | 5.42 | 5.42 | -0.20% | 54,454 |
| Jun 27, 2025 | 5.45 | 5.45 | 5.41 | 5.44 | 5.44 | 0.13% | 9,097 |
| Jun 26, 2025 | 5.44 | 5.44 | 5.41 | 5.43 | 5.43 | -0.11% | 23,577 |
| Jun 25, 2025 | 5.41 | 5.46 | 5.41 | 5.43 | 5.43 | 0.50% | 25,436 |
| Jun 24, 2025 | 5.41 | 5.41 | 5.38 | 5.41 | 5.41 | 1.71% | 25,419 |
| Jun 23, 2025 | 5.33 | 5.35 | 5.30 | 5.32 | 5.32 | 0.08% | 25,136 |
| Jun 20, 2025 | 5.31 | 5.35 | 5.31 | 5.31 | 5.31 | 0.49% | 7,994 |
| Jun 19, 2025 | 5.34 | 5.34 | 5.28 | 5.29 | 5.29 | -1.56% | 12,751 |
| Jun 18, 2025 | 5.38 | 5.41 | 5.36 | 5.37 | 5.37 | -0.28% | 5,187 |
| Jun 17, 2025 | 5.37 | 5.38 | 5.36 | 5.39 | 5.39 | -0.43% | 12,826 |
| Jun 16, 2025 | 5.40 | 5.41 | 5.34 | 5.41 | 5.41 | 1.12% | 18,115 |
| Jun 13, 2025 | 5.31 | 5.37 | 5.31 | 5.35 | 5.35 | -1.35% | 10,282 |
| Jun 12, 2025 | 5.43 | 5.44 | 5.40 | 5.42 | 5.42 | -0.64% | 24,993 |