Vanguard ESG Emerging Markets All Cap UCITS ETF (LON:V3ML)
7.29
+0.02 (0.30%)
At close: Aug 15, 2025, 4:30 PM BST
LON:V3ML Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 19, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.49% | - |
Aug 18, 2025 | 7.35 | 7.36 | 7.35 | 7.35 | 7.35 | 0.77% | 46,404 |
Aug 15, 2025 | 7.32 | 7.32 | 7.32 | 7.29 | 7.29 | 0.29% | 780 |
Aug 14, 2025 | 7.30 | 7.30 | 7.30 | 7.27 | 7.27 | -1.06% | 5,640 |
Aug 13, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.13% | 1,188 |
Aug 12, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.83% | 7,100 |
Aug 11, 2025 | 7.21 | 7.21 | 7.21 | 7.20 | 7.20 | 0.04% | 790 |
Aug 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.03% | - |
Aug 7, 2025 | 7.22 | 7.22 | 7.22 | 7.20 | 7.20 | 1.09% | 7,818 |
Aug 6, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.15% | - |
Aug 5, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.65% | - |
Aug 4, 2025 | 7.11 | 7.12 | 7.11 | 7.09 | 7.09 | 0.85% | 463 |
Aug 1, 2025 | 7.05 | 7.07 | 7.05 | 7.03 | 7.03 | -0.83% | 147 |
Jul 31, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.63% | - |
Jul 30, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.49% | - |
Jul 29, 2025 | 7.20 | 7.20 | 7.20 | 7.17 | 7.17 | -0.06% | 20 |
Jul 28, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.46% | - |
Jul 25, 2025 | 7.22 | 7.22 | 7.22 | 7.21 | 7.21 | -0.70% | 334 |
Jul 24, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.07% | - |
Jul 23, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.79% | - |
Jul 22, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.50% | 790 |
Jul 21, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.58% | - |
Jul 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.21% | - |
Jul 17, 2025 | 7.13 | 7.13 | 7.13 | 7.18 | 7.18 | 1.03% | 800 |
Jul 16, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.27% | - |
Jul 15, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.80% | - |
Jul 14, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.07% | - |
Jul 11, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.01% | - |
Jul 10, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.20% | - |
Jul 9, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.07% | - |
Jul 8, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.16% | 2,530 |
Jul 7, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.11% | - |
Jul 4, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.14% | - |
Jul 2, 2025 | 7.04 | 7.04 | 7.04 | 7.05 | 7.05 | 0.30% | 237 |
Jul 1, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.54% | - |
Jun 30, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.34% | - |
Jun 27, 2025 | 7.00 | 7.01 | 7.00 | 7.02 | 7.02 | 0.09% | 1,620 |
Jun 26, 2025 | 7.02 | 7.02 | 7.00 | 7.01 | 7.01 | 0.69% | 2,470 |
Jun 25, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.32% | 830 |
Jun 24, 2025 | 6.93 | 6.93 | 6.93 | 6.94 | 6.94 | 2.62% | 850 |
Jun 23, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.37% | - |
Jun 20, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -1.82% | - |
Jun 18, 2025 | 6.81 | 6.81 | 6.81 | 6.86 | 6.81 | -0.56% | - |
Jun 17, 2025 | 6.85 | 6.85 | 6.85 | 6.90 | 6.85 | -1.06% | - |
Jun 16, 2025 | 6.98 | 6.98 | 6.97 | 6.98 | 6.92 | 1.20% | 1,660 |
Jun 13, 2025 | 6.84 | 6.84 | 6.84 | 6.89 | 6.84 | -1.33% | - |
Jun 12, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.93 | -0.33% | 820 |
Jun 11, 2025 | 6.95 | 6.95 | 6.95 | 7.01 | 6.95 | 0.95% | - |
Jun 10, 2025 | 6.89 | 6.89 | 6.89 | 6.94 | 6.89 | 0.54% | - |
Jun 9, 2025 | 6.85 | 6.85 | 6.85 | 6.91 | 6.85 | 1.08% | - |