Vanguard ESG Emerging Markets All Cap UCITS ETF (LON:V3ML)
London · Delayed Price · Currency is GBP · Price in USD 8.94
-0.01 (-0.07%)
Last updated: Sep 22, 2026, 2:49 PM GMT
LON:V3ML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.93 | 8.96 | 8.93 | 8.94 | 8.94 | -0.07% | 702 |
| Sep 21, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.95% | 59 |
| Sep 18, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.23% | - |
| Sep 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.44% | - |
| Sep 16, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.71 | 1.04% | 68 |
| Sep 15, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.62 | -0.58% | 62 |
| Sep 14, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.67 | -1.64% | 660 |
| Sep 11, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.82 | 0.51% | 11 |
| Sep 10, 2026 | 8.91 | 8.91 | 8.80 | 8.83 | 8.77 | -1.06% | 9,093 |
| Sep 9, 2026 | 9.00 | 9.00 | 8.96 | 8.93 | 8.87 | -0.92% | 2,600 |
| Sep 8, 2026 | 8.99 | 9.00 | 8.98 | 9.01 | 8.95 | 0.12% | 2,210 |
| Sep 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | -0.13% | - |
| Sep 4, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.95 | 0.96% | 40 |
| Sep 3, 2026 | 8.90 | 8.92 | 8.90 | 8.93 | 8.87 | 0.44% | 2,378 |
| Sep 2, 2026 | 8.86 | 8.86 | 8.86 | 8.89 | 8.83 | -0.55% | 1,449 |
| Sep 1, 2026 | 8.89 | 8.92 | 8.89 | 8.94 | 8.88 | -0.22% | 3,810 |
| Aug 28, 2026 | 8.98 | 8.98 | 8.98 | 8.96 | 8.90 | 0.07% | 650 |
| Aug 27, 2026 | 8.93 | 8.93 | 8.93 | 8.95 | 8.89 | 0.43% | 682 |
| Aug 26, 2026 | 8.93 | 8.94 | 8.91 | 8.91 | 8.85 | 0.50% | 4,715 |
| Aug 25, 2026 | 8.84 | 8.86 | 8.84 | 8.87 | 8.81 | 0.90% | 6,262 |
| Aug 24, 2026 | 8.80 | 8.80 | 8.77 | 8.79 | 8.73 | -0.76% | 3,873 |
| Aug 21, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.80 | 0.68% | - |
| Aug 20, 2026 | 8.81 | 8.81 | 8.74 | 8.80 | 8.74 | -0.03% | 31,465 |
| Aug 19, 2026 | 8.73 | 8.73 | 8.73 | 8.80 | 8.74 | 0.69% | 1,205 |
| Aug 18, 2026 | 8.76 | 8.76 | 8.76 | 8.74 | 8.68 | -1.88% | 1,793 |
| Aug 17, 2026 | 8.91 | 8.91 | 8.88 | 8.91 | 8.85 | 0.91% | 9,655 |
| Aug 14, 2026 | 8.84 | 8.85 | 8.83 | 8.83 | 8.77 | -0.58% | 11,453 |
| Aug 13, 2026 | 8.89 | 8.91 | 8.89 | 8.88 | 8.82 | -0.02% | 2,884 |
| Aug 12, 2026 | 8.90 | 8.90 | 8.87 | 8.88 | 8.82 | 0.63% | 9,275 |
| Aug 11, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.76 | 0.05% | - |
| Aug 10, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.76 | -0.13% | - |
| Aug 7, 2026 | 8.79 | 8.79 | 8.79 | 8.83 | 8.77 | 0.58% | 77 |
| Aug 6, 2026 | 8.76 | 8.76 | 8.73 | 8.78 | 8.72 | 0.01% | 6,169 |
| Aug 5, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.72 | 0.59% | - |
| Aug 4, 2026 | 8.64 | 8.65 | 8.64 | 8.73 | 8.67 | 1.94% | 63,254 |
| Aug 3, 2026 | 8.59 | 8.59 | 8.59 | 8.56 | 8.50 | 0.36% | 15,511 |
| Jul 31, 2026 | 8.59 | 8.61 | 8.48 | 8.53 | 8.47 | 1.10% | 2,800 |
| Jul 30, 2026 | 8.46 | 8.47 | 8.45 | 8.44 | 8.38 | 1.87% | 3,026 |
| Jul 29, 2026 | 8.32 | 8.35 | 8.25 | 8.28 | 8.23 | -1.81% | 6,309 |
| Jul 28, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.38 | -0.36% | - |
| Jul 27, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.41 | -0.24% | - |
| Jul 24, 2026 | 8.50 | 8.50 | 8.47 | 8.49 | 8.43 | 0.28% | 816 |
| Jul 23, 2026 | 8.54 | 8.62 | 8.54 | 8.46 | 8.41 | -1.84% | 19,037 |
| Jul 22, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.56 | 0.10% | 253 |
| Jul 21, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.56 | 1.51% | - |
| Jul 20, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.43 | 0.68% | - |
| Jul 17, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.37 | -2.29% | - |
| Jul 16, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.57 | -0.84% | 12,500 |
| Jul 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | 0.21% | 660 |
| Jul 14, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.62 | -0.07% | 565 |