Vanguard ESG Emerging Markets All Cap UCITS ETF (LON:V3MB)
London · Delayed Price · Currency is GBP 7.28
-0.04 (-0.55%)
At close: Sep 23, 2026
LON:V3MB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.29 | 7.30 | 7.29 | 7.28 | 7.28 | -0.55% | 55,793 |
| Sep 22, 2026 | 7.28 | 7.33 | 7.27 | 7.32 | 7.32 | 0.27% | 19,372 |
| Sep 21, 2026 | 7.26 | 7.30 | 7.28 | 7.30 | 7.30 | 1.82% | 31,497 |
| Sep 18, 2026 | 7.22 | 7.21 | 7.17 | 7.17 | 7.17 | 0.14% | 36,163 |
| Sep 17, 2026 | 7.10 | 7.16 | 7.11 | 7.16 | 7.16 | 1.37% | 54,390 |
| Sep 16, 2026 | 7.07 | 7.06 | 7.05 | 7.06 | 7.06 | 0.86% | 33,811 |
| Sep 15, 2026 | 7.04 | 7.01 | 7.00 | 7.00 | 7.00 | -0.39% | 44,677 |
| Sep 14, 2026 | 7.09 | 7.09 | 7.00 | 7.03 | 7.03 | -1.35% | 65,043 |
| Sep 11, 2026 | 7.12 | 7.13 | 7.08 | 7.12 | 7.12 | 0.54% | 14,628 |
| Sep 10, 2026 | 7.12 | 7.16 | 7.06 | 7.09 | 7.09 | -0.67% | 27,565 |
| Sep 9, 2026 | 7.19 | 7.21 | 7.14 | 7.13 | 7.13 | -0.88% | 27,711 |
| Sep 8, 2026 | 7.18 | 7.22 | 7.14 | 7.20 | 7.20 | -0.06% | 41,040 |
| Sep 7, 2026 | 7.24 | 7.24 | 7.18 | 7.20 | 7.20 | -0.24% | 59,032 |
| Sep 4, 2026 | 7.23 | 7.23 | 7.14 | 7.22 | 7.22 | 1.20% | 25,639 |
| Sep 3, 2026 | 7.11 | 7.16 | 7.09 | 7.13 | 7.13 | 0.15% | 22,296 |
| Sep 2, 2026 | 7.10 | 7.10 | 7.05 | 7.12 | 7.12 | -0.49% | 20,644 |
| Sep 1, 2026 | 7.20 | 7.27 | 7.11 | 7.16 | 7.16 | 0.10% | 115,759 |
| Aug 28, 2026 | 7.16 | 7.18 | 7.13 | 7.15 | 7.15 | 0.44% | 60,195 |
| Aug 27, 2026 | 7.11 | 7.16 | 7.10 | 7.12 | 7.12 | 0.39% | 33,705 |
| Aug 26, 2026 | 7.12 | 7.09 | 7.09 | 7.09 | 7.09 | 0.78% | 44,349 |
| Aug 25, 2026 | 7.02 | 7.05 | 6.97 | 7.04 | 7.04 | 0.91% | 43,182 |
| Aug 24, 2026 | 6.96 | 7.01 | 6.94 | 6.97 | 6.97 | -0.72% | 70,931 |
| Aug 21, 2026 | 7.06 | 7.06 | 7.02 | 7.02 | 7.02 | 0.53% | 25,103 |
| Aug 20, 2026 | 7.02 | 7.02 | 6.97 | 6.99 | 6.99 | -0.22% | 38,804 |
| Aug 19, 2026 | 7.02 | 7.02 | 7.01 | 7.00 | 7.00 | 0.16% | 13,046 |
| Aug 18, 2026 | 7.07 | 7.08 | 7.05 | 6.99 | 6.99 | -1.85% | 28,421 |
| Aug 17, 2026 | 7.12 | 7.14 | 7.10 | 7.12 | 7.12 | 1.16% | 54,993 |
| Aug 14, 2026 | 7.10 | 7.10 | 7.04 | 7.04 | 7.04 | -1.19% | 21,182 |
| Aug 13, 2026 | 7.13 | 7.13 | 7.12 | 7.12 | 7.12 | 0.13% | 18,254 |
| Aug 12, 2026 | 7.10 | 7.10 | 7.10 | 7.12 | 7.11 | 1.17% | 29,581 |
| Aug 11, 2026 | 7.06 | 7.11 | 7.03 | 7.03 | 7.03 | -0.13% | 18,981 |
| Aug 10, 2026 | 7.12 | 7.14 | 7.04 | 7.04 | 7.04 | -0.18% | 87,676 |
| Aug 7, 2026 | 7.06 | 7.13 | 7.03 | 7.05 | 7.05 | 0.01% | 25,543 |
| Aug 6, 2026 | 7.05 | 7.08 | 7.04 | 7.05 | 7.05 | - | 34,388 |
| Aug 5, 2026 | 7.12 | 7.12 | 7.03 | 7.05 | 7.05 | 0.41% | 45,339 |
| Aug 4, 2026 | 6.98 | 7.05 | 6.94 | 7.02 | 7.02 | 1.72% | 14,528 |
| Aug 3, 2026 | 6.92 | 6.98 | 6.86 | 6.91 | 6.91 | 0.70% | 44,501 |
| Jul 31, 2026 | 6.92 | 6.94 | 6.92 | 6.86 | 6.86 | 0.94% | 13,088 |
| Jul 30, 2026 | 6.71 | 6.84 | 6.69 | 6.79 | 6.79 | 0.59% | 41,851 |
| Jul 29, 2026 | 6.79 | 6.79 | 6.73 | 6.75 | 6.75 | -1.50% | 42,577 |
| Jul 28, 2026 | 6.86 | 6.86 | 6.83 | 6.86 | 6.86 | -0.55% | 27,668 |
| Jul 27, 2026 | 6.96 | 6.99 | 6.90 | 6.89 | 6.89 | 0.11% | 61,366 |
| Jul 24, 2026 | 6.90 | 6.92 | 6.91 | 6.89 | 6.89 | -0.10% | 19,821 |
| Jul 23, 2026 | 6.99 | 7.00 | 6.90 | 6.89 | 6.89 | -1.10% | 19,093 |
| Jul 22, 2026 | 6.95 | 6.98 | 6.91 | 6.97 | 6.97 | 0.04% | 24,292 |
| Jul 21, 2026 | 6.97 | 6.99 | 6.93 | 6.97 | 6.97 | 1.69% | 39,900 |
| Jul 20, 2026 | 6.79 | 6.84 | 6.83 | 6.85 | 6.85 | 0.94% | 27,210 |
| Jul 17, 2026 | 6.75 | 6.81 | 6.69 | 6.79 | 6.79 | -2.08% | 56,013 |
| Jul 16, 2026 | 6.94 | 6.99 | 6.88 | 6.93 | 6.93 | -0.62% | 20,886 |
| Jul 15, 2026 | 7.03 | 7.09 | 6.98 | 6.98 | 6.98 | -0.58% | 24,924 |