Vanguard ESG Emerging Markets All Cap UCITS ETF (LON:V3MM)
London · Delayed Price · Currency is GBP 5.84
-0.05 (-0.79%)
At close: Apr 2, 2026
LON:V3MM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.81 | 5.85 | 5.77 | 5.84 | 5.84 | -0.80% | 4,865 |
| Apr 1, 2026 | 5.88 | 5.94 | 5.84 | 5.89 | 5.89 | 2.24% | 15,369 |
| Mar 31, 2026 | 5.71 | 5.77 | 5.68 | 5.76 | 5.76 | 0.23% | 1,674 |
| Mar 30, 2026 | 5.76 | 5.78 | 5.70 | 5.74 | 5.74 | 0.54% | 16,906 |
| Mar 27, 2026 | 5.78 | 5.78 | 5.72 | 5.71 | 5.71 | -0.87% | 7,055 |
| Mar 26, 2026 | 5.80 | 5.81 | 5.76 | 5.76 | 5.76 | -1.94% | 938 |
| Mar 25, 2026 | 5.88 | 5.89 | 5.84 | 5.88 | 5.88 | 2.33% | 12,282 |
| Mar 24, 2026 | 5.72 | 5.77 | 5.71 | 5.74 | 5.74 | 0.35% | 11,115 |
| Mar 23, 2026 | 5.64 | 5.80 | 5.59 | 5.72 | 5.72 | -0.12% | 10,832 |
| Mar 20, 2026 | 5.80 | 5.82 | 5.73 | 5.73 | 5.73 | -1.19% | 5,899 |
| Mar 19, 2026 | 5.79 | 5.88 | 5.76 | 5.80 | 5.80 | -2.37% | 6,920 |
| Mar 18, 2026 | 5.98 | 6.06 | 5.94 | 5.94 | 5.92 | -0.80% | 841 |
| Mar 17, 2026 | 5.97 | 6.01 | 5.94 | 5.99 | 5.97 | 0.74% | 7,431 |
| Mar 16, 2026 | 5.91 | 5.97 | 5.91 | 5.94 | 5.93 | 1.04% | 5,456 |
| Mar 13, 2026 | 5.88 | 5.95 | 5.86 | 5.88 | 5.87 | 0.24% | 8,050 |
| Mar 12, 2026 | 5.98 | 5.98 | 5.85 | 5.87 | 5.85 | -1.56% | 1,386 |
| Mar 11, 2026 | 6.00 | 6.04 | 5.95 | 5.96 | 5.95 | -0.28% | 3,160 |
| Mar 10, 2026 | 5.94 | 6.00 | 5.91 | 5.98 | 5.96 | 1.98% | 8,480 |
| Mar 9, 2026 | 5.83 | 5.87 | 5.79 | 5.86 | 5.85 | -0.26% | 4,908 |
| Mar 6, 2026 | 5.96 | 6.02 | 5.86 | 5.88 | 5.86 | -0.83% | 11,022 |
| Mar 5, 2026 | 6.02 | 6.03 | 5.94 | 5.93 | 5.91 | -1.15% | 958 |
| Mar 4, 2026 | 5.99 | 6.04 | 5.92 | 6.00 | 5.98 | 0.94% | 27,262 |
| Mar 3, 2026 | 6.06 | 6.11 | 5.87 | 5.94 | 5.92 | -3.81% | 15,582 |
| Mar 2, 2026 | 6.22 | 6.22 | 6.13 | 6.18 | 6.16 | -1.36% | 8,345 |
| Feb 27, 2026 | 6.25 | 6.28 | 6.24 | 6.26 | 6.24 | - | 2,435 |
| Feb 26, 2026 | 6.30 | 6.33 | 6.25 | 6.26 | 6.24 | -1.03% | 1,449 |
| Feb 25, 2026 | 6.36 | 6.36 | 6.32 | 6.33 | 6.31 | 0.27% | 3,176 |
| Feb 24, 2026 | 6.28 | 6.31 | 6.27 | 6.31 | 6.29 | 1.17% | 1,237 |
| Feb 23, 2026 | 6.24 | 6.28 | 6.24 | 6.24 | 6.22 | -0.45% | 10,601 |
| Feb 20, 2026 | 6.23 | 6.27 | 6.19 | 6.26 | 6.25 | 0.72% | 7,271 |
| Feb 19, 2026 | 6.25 | 6.27 | 6.19 | 6.22 | 6.20 | -0.62% | 6,130 |
| Feb 18, 2026 | 6.23 | 6.26 | 6.19 | 6.26 | 6.24 | 0.98% | 6,426 |
| Feb 17, 2026 | 6.19 | 6.20 | 6.15 | 6.20 | 6.18 | 0.76% | 83,787 |
| Feb 16, 2026 | 6.19 | 6.20 | 6.15 | 6.15 | 6.13 | -0.03% | 21,524 |
| Feb 13, 2026 | 6.16 | 6.16 | 6.12 | 6.15 | 6.13 | -0.23% | 18,283 |
| Feb 12, 2026 | 6.22 | 6.26 | 6.22 | 6.17 | 6.15 | -0.53% | 16,920 |
| Feb 11, 2026 | 6.22 | 6.22 | 6.18 | 6.20 | 6.18 | 0.62% | 36,603 |
| Feb 10, 2026 | 6.15 | 6.18 | 6.11 | 6.16 | 6.14 | 0.52% | 2,398 |
| Feb 9, 2026 | 6.15 | 6.15 | 6.07 | 6.13 | 6.11 | 0.89% | 18,908 |
| Feb 6, 2026 | 6.01 | 6.08 | 5.98 | 6.07 | 6.06 | 0.90% | 6,615 |
| Feb 5, 2026 | 6.01 | 6.03 | 5.97 | 6.02 | 6.00 | 0.38% | 2,663 |
| Feb 4, 2026 | 6.02 | 6.05 | 6.01 | 6.00 | 5.98 | -0.15% | 2,309 |
| Feb 3, 2026 | 6.03 | 6.05 | 6.02 | 6.01 | 5.99 | 0.28% | 847 |
| Feb 2, 2026 | 5.89 | 5.95 | 5.88 | 5.99 | 5.97 | 0.30% | 14,150 |
| Jan 30, 2026 | 5.99 | 6.01 | 5.97 | 5.97 | 5.95 | -0.53% | 2,474 |
| Jan 29, 2026 | 6.07 | 6.09 | 5.99 | 6.00 | 5.99 | -1.04% | 14,206 |
| Jan 28, 2026 | 6.10 | 6.13 | 6.05 | 6.07 | 6.05 | 0.21% | 3,047 |
| Jan 27, 2026 | 6.08 | 6.08 | 6.03 | 6.05 | 6.04 | 0.55% | 445 |
| Jan 26, 2026 | 6.02 | 6.03 | 5.99 | 6.02 | 6.00 | -0.22% | 15,257 |
| Jan 23, 2026 | 6.05 | 6.08 | 6.03 | 6.03 | 6.02 | -0.92% | 463 |