Vanguard ESG North America All Cap UCITS ETF (LON:V3NA)
London · Delayed Price · Currency is GBP · Price in USD 7.67
-0.01 (-0.10%)
At close: Aug 18, 2025, 4:30 PM BST
LON:V3NA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 7.67 | 7.67 | 7.67 | 7.65 | 7.65 | -0.27% | 454 |
| Aug 18, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.10% | 3,100 |
| Aug 15, 2025 | 7.67 | 7.72 | 7.67 | 7.68 | 7.68 | 0.13% | 19,959 |
| Aug 14, 2025 | 7.69 | 7.70 | 7.69 | 7.67 | 7.67 | -0.14% | 4,328 |
| Aug 13, 2025 | 7.67 | 7.70 | 7.67 | 7.68 | 7.68 | 0.63% | 13,355 |
| Aug 12, 2025 | 7.58 | 7.62 | 7.57 | 7.63 | 7.63 | 0.51% | 2,654 |
| Aug 11, 2025 | 7.60 | 7.61 | 7.60 | 7.59 | 7.59 | 0.24% | 131,946 |
| Aug 8, 2025 | 7.55 | 7.58 | 7.55 | 7.58 | 7.58 | 0.58% | 2,939 |
| Aug 7, 2025 | 7.55 | 7.60 | 7.55 | 7.53 | 7.53 | 0.16% | 41,094 |
| Aug 6, 2025 | 7.51 | 7.51 | 7.49 | 7.52 | 7.52 | 0.67% | 17,260 |
| Aug 5, 2025 | 7.51 | 7.52 | 7.51 | 7.47 | 7.47 | -0.08% | 8,598 |
| Aug 4, 2025 | 7.42 | 7.48 | 7.41 | 7.48 | 7.48 | 1.41% | 10,099 |
| Aug 1, 2025 | 7.45 | 7.46 | 7.37 | 7.37 | 7.37 | -2.69% | 49,617 |
| Jul 31, 2025 | 7.63 | 7.63 | 7.58 | 7.58 | 7.58 | 0.24% | 113,241 |
| Jul 30, 2025 | 7.52 | 7.57 | 7.52 | 7.56 | 7.56 | 0.04% | 131,008 |
| Jul 29, 2025 | 7.59 | 7.60 | 7.59 | 7.55 | 7.55 | -0.32% | 6,277 |
| Jul 28, 2025 | 7.61 | 7.61 | 7.58 | 7.58 | 7.58 | 0.09% | 665 |
| Jul 25, 2025 | 7.55 | 7.56 | 7.55 | 7.57 | 7.57 | 0.16% | 9,441 |
| Jul 24, 2025 | 7.55 | 7.56 | 7.55 | 7.56 | 7.56 | 0.67% | 353 |
| Jul 23, 2025 | 7.52 | 7.52 | 7.50 | 7.51 | 7.51 | 0.40% | 10,465 |
| Jul 22, 2025 | 7.48 | 7.49 | 7.48 | 7.48 | 7.48 | -0.49% | 3,840 |
| Jul 21, 2025 | 7.48 | 7.49 | 7.48 | 7.52 | 7.52 | 0.68% | 567 |
| Jul 18, 2025 | 7.48 | 7.50 | 7.48 | 7.47 | 7.47 | 0.04% | 37,051 |
| Jul 17, 2025 | 7.44 | 7.44 | 7.42 | 7.46 | 7.46 | 1.23% | 9,511 |
| Jul 16, 2025 | 7.38 | 7.41 | 7.37 | 7.37 | 7.37 | -0.91% | 93,567 |
| Jul 15, 2025 | 7.45 | 7.47 | 7.43 | 7.44 | 7.44 | 0.15% | 36,109 |
| Jul 14, 2025 | 7.38 | 7.42 | 7.36 | 7.43 | 7.43 | 0.22% | 18,230 |
| Jul 11, 2025 | 7.42 | 7.42 | 7.40 | 7.41 | 7.41 | -0.48% | 28,966 |
| Jul 10, 2025 | 7.41 | 7.45 | 7.41 | 7.45 | 7.45 | 0.57% | 100,014 |
| Jul 9, 2025 | 7.39 | 7.42 | 7.38 | 7.41 | 7.41 | 0.30% | 10,794 |
| Jul 8, 2025 | 7.40 | 7.41 | 7.39 | 7.38 | 7.38 | -0.26% | 10,510 |
| Jul 7, 2025 | 7.43 | 7.43 | 7.39 | 7.40 | 7.40 | -0.08% | 8,050 |
| Jul 4, 2025 | 7.44 | 7.44 | 7.40 | 7.41 | 7.41 | -0.59% | 1,462 |
| Jul 3, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 1.03% | 65,979 |
| Jul 2, 2025 | 7.39 | 7.39 | 7.34 | 7.38 | 7.38 | 0.35% | 4,941 |
| Jul 1, 2025 | 7.35 | 7.35 | 7.34 | 7.35 | 7.35 | 0.11% | 9,017 |
| Jun 30, 2025 | 7.36 | 7.36 | 7.34 | 7.34 | 7.34 | 0.20% | 39,600 |
| Jun 27, 2025 | 7.31 | 7.33 | 7.30 | 7.33 | 7.33 | 0.84% | 13,620 |
| Jun 26, 2025 | 7.25 | 7.27 | 7.24 | 7.27 | 7.27 | 0.51% | 30,205 |
| Jun 25, 2025 | 7.23 | 7.24 | 7.23 | 7.23 | 7.23 | 0.26% | 1,369 |
| Jun 24, 2025 | 7.21 | 7.22 | 7.18 | 7.21 | 7.21 | 1.84% | 44,192 |
| Jun 23, 2025 | 7.06 | 7.08 | 7.05 | 7.08 | 7.08 | 0.16% | 28,755 |
| Jun 20, 2025 | 7.07 | 7.09 | 7.06 | 7.07 | 7.07 | 0.81% | 13,287 |
| Jun 19, 2025 | 7.01 | 7.07 | 7.01 | 7.01 | 7.01 | -1.46% | 4,965 |
| Jun 18, 2025 | 7.10 | 7.13 | 7.09 | 7.12 | 7.12 | 0.03% | 27,925 |
| Jun 17, 2025 | 7.11 | 7.12 | 7.09 | 7.12 | 7.12 | -0.53% | 84,878 |
| Jun 16, 2025 | 7.10 | 7.16 | 7.10 | 7.15 | 7.15 | 0.52% | 18,358 |
| Jun 13, 2025 | 7.05 | 7.10 | 7.05 | 7.12 | 7.12 | -0.45% | 12,674 |
| Jun 12, 2025 | 7.12 | 7.13 | 7.10 | 7.15 | 7.15 | -0.43% | 24,325 |
| Jun 11, 2025 | 7.14 | 7.15 | 7.14 | 7.18 | 7.18 | 0.56% | 9,105 |