Vanguard ESG Emerging Markets All Cap UCITS ETF (LON:V3MM)
London · Delayed Price · Currency is GBP 5.37
+0.01 (0.13%)
At close: Aug 15, 2025, 4:30 PM BST
LON:V3MM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.40 | 5.40 | 5.38 | 5.39 | 5.39 | -0.44% | 717 |
| Aug 19, 2025 | 5.43 | 5.46 | 5.41 | 5.41 | 5.41 | -0.33% | 5,215 |
| Aug 18, 2025 | 5.44 | 5.46 | 5.39 | 5.43 | 5.43 | 1.12% | 4,190 |
| Aug 15, 2025 | 5.40 | 5.41 | 5.38 | 5.37 | 5.37 | 0.13% | 8,989 |
| Aug 14, 2025 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | -0.89% | 481 |
| Aug 13, 2025 | 5.37 | 5.45 | 5.37 | 5.41 | 5.41 | 0.63% | 9,212 |
| Aug 12, 2025 | 5.39 | 5.39 | 5.36 | 5.38 | 5.38 | 0.22% | 17,994 |
| Aug 11, 2025 | 5.37 | 5.38 | 5.35 | 5.37 | 5.37 | 0.28% | 700 |
| Aug 8, 2025 | 5.38 | 5.38 | 5.34 | 5.35 | 5.35 | -0.37% | 3,472 |
| Aug 7, 2025 | 5.40 | 5.41 | 5.40 | 5.37 | 5.37 | 0.58% | 107 |
| Aug 6, 2025 | 5.39 | 5.39 | 5.35 | 5.34 | 5.34 | -0.45% | 2,974 |
| Aug 5, 2025 | 5.38 | 5.39 | 5.38 | 5.37 | 5.37 | 0.49% | 625 |
| Aug 4, 2025 | 5.35 | 5.37 | 5.32 | 5.34 | 5.34 | 0.60% | 1,696 |
| Aug 1, 2025 | 5.34 | 5.38 | 5.26 | 5.31 | 5.31 | -1.01% | 682 |
| Jul 31, 2025 | 5.39 | 5.39 | 5.37 | 5.36 | 5.36 | -0.17% | 1,361 |
| Jul 30, 2025 | 5.38 | 5.39 | 5.36 | 5.37 | 5.37 | -0.07% | 1,682 |
| Jul 29, 2025 | 5.40 | 5.41 | 5.39 | 5.37 | 5.37 | 0.35% | 5,217 |
| Jul 28, 2025 | 5.40 | 5.42 | 5.36 | 5.36 | 5.36 | -0.11% | 1,675 |
| Jul 25, 2025 | 5.37 | 5.37 | 5.35 | 5.36 | 5.36 | 0.02% | 578 |
| Jul 24, 2025 | 5.37 | 5.39 | 5.37 | 5.36 | 5.36 | 0.17% | 2,816 |
| Jul 23, 2025 | 5.34 | 5.37 | 5.34 | 5.35 | 5.35 | 0.32% | 2,708 |
| Jul 22, 2025 | 5.34 | 5.35 | 5.31 | 5.33 | 5.33 | -0.52% | 7,572 |
| Jul 21, 2025 | 5.37 | 5.37 | 5.35 | 5.36 | 5.36 | 0.07% | 9,951 |
| Jul 18, 2025 | 5.36 | 5.37 | 5.34 | 5.36 | 5.36 | 0.02% | 2,181 |
| Jul 17, 2025 | 5.32 | 5.35 | 5.32 | 5.36 | 5.36 | 1.40% | 2,594 |
| Jul 16, 2025 | 5.31 | 5.32 | 5.30 | 5.28 | 5.28 | -0.17% | 2,499 |
| Jul 15, 2025 | 5.29 | 5.31 | 5.29 | 5.29 | 5.29 | 1.13% | 2,793 |
| Jul 14, 2025 | 5.23 | 5.23 | 5.21 | 5.23 | 5.23 | 0.44% | 2,225 |
| Jul 11, 2025 | 5.24 | 5.24 | 5.19 | 5.21 | 5.21 | 0.52% | 1,246 |
| Jul 10, 2025 | 5.19 | 5.23 | 5.18 | 5.18 | 5.18 | 0.35% | 12,727 |
| Jul 9, 2025 | 5.19 | 5.19 | 5.16 | 5.17 | 5.17 | -0.27% | 1,777 |
| Jul 8, 2025 | 5.18 | 5.18 | 5.16 | 5.18 | 5.18 | 0.45% | 448 |
| Jul 7, 2025 | 5.15 | 5.18 | 5.15 | 5.16 | 5.16 | -0.12% | 1,825 |
| Jul 4, 2025 | 5.18 | 5.19 | 5.15 | 5.16 | 5.16 | -0.81% | 5,365 |
| Jul 3, 2025 | 5.18 | 5.21 | 5.18 | 5.20 | 5.20 | 0.46% | 15,861 |
| Jul 2, 2025 | 5.15 | 5.18 | 5.12 | 5.18 | 5.18 | 1.03% | 3,763 |
| Jul 1, 2025 | 5.14 | 5.14 | 5.11 | 5.13 | 5.13 | 0.49% | 740 |
| Jun 30, 2025 | 5.13 | 5.13 | 5.09 | 5.10 | 5.10 | -0.27% | 1,137 |
| Jun 27, 2025 | 5.11 | 5.13 | 5.09 | 5.12 | 5.12 | 0.18% | 2,090 |
| Jun 26, 2025 | 5.12 | 5.12 | 5.09 | 5.11 | 5.11 | -0.06% | 1,921 |
| Jun 25, 2025 | 5.13 | 5.13 | 5.11 | 5.11 | 5.11 | 0.33% | 1,261 |
| Jun 24, 2025 | 5.08 | 5.10 | 5.06 | 5.09 | 5.09 | 1.68% | 466 |
| Jun 23, 2025 | 4.99 | 5.03 | 4.99 | 5.01 | 5.01 | 0.14% | 1,464 |
| Jun 20, 2025 | 5.02 | 5.04 | 5.02 | 5.00 | 5.00 | 0.38% | 135 |
| Jun 19, 2025 | 5.03 | 5.03 | 4.97 | 4.98 | 4.98 | -2.31% | 345 |
| Jun 18, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.06 | -0.20% | 292 |
| Jun 17, 2025 | 5.11 | 5.11 | 5.08 | 5.11 | 5.07 | -0.41% | 1,538 |
| Jun 16, 2025 | 5.10 | 5.13 | 5.09 | 5.13 | 5.09 | 1.12% | 4,747 |
| Jun 13, 2025 | 5.08 | 5.09 | 5.06 | 5.08 | 5.03 | -1.32% | 1,888 |
| Jun 12, 2025 | 5.15 | 5.16 | 5.13 | 5.14 | 5.10 | -0.64% | 5,602 |