Vanguard ESG North America All Cap UCITS ETF (LON:V3NA)
London · Delayed Price · Currency is GBP · Price in USD 7.49
+0.06 (0.87%)
At close: Mar 31, 2026
LON:V3NA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.67 | 7.67 | 7.65 | 7.66 | - | 2.34% | - |
| Mar 31, 2026 | 7.42 | 7.47 | 7.42 | 7.49 | 7.49 | 0.88% | 18,673 |
| Mar 30, 2026 | 7.41 | 7.47 | 7.40 | 7.42 | 7.42 | -0.35% | 19,872 |
| Mar 27, 2026 | 7.55 | 7.55 | 7.46 | 7.45 | 7.45 | -1.99% | 597 |
| Mar 26, 2026 | 7.64 | 7.66 | 7.61 | 7.60 | 7.60 | -1.26% | 2,565 |
| Mar 25, 2026 | 7.71 | 7.74 | 7.67 | 7.70 | 7.69 | 0.23% | 5,221 |
| Mar 24, 2026 | 7.71 | 7.71 | 7.64 | 7.68 | 7.68 | 0.12% | 13,819 |
| Mar 23, 2026 | 7.52 | 7.74 | 7.51 | 7.67 | 7.67 | 0.21% | 31,585 |
| Mar 20, 2026 | 7.73 | 7.73 | 7.64 | 7.65 | 7.65 | -0.55% | 12,102 |
| Mar 19, 2026 | 7.71 | 7.71 | 7.71 | 7.69 | 7.69 | -1.55% | 1,194 |
| Mar 18, 2026 | 7.91 | 7.91 | 7.80 | 7.82 | 7.81 | -0.64% | 2,115 |
| Mar 17, 2026 | 7.79 | 7.86 | 7.79 | 7.87 | 7.86 | 0.60% | 933 |
| Mar 16, 2026 | 7.80 | 7.83 | 7.78 | 7.82 | 7.82 | 0.55% | 24,387 |
| Mar 13, 2026 | 7.77 | 7.84 | 7.77 | 7.78 | 7.78 | -0.83% | 67,013 |
| Mar 12, 2026 | 7.91 | 7.92 | 7.84 | 7.84 | 7.84 | -1.07% | 22,297 |
| Mar 11, 2026 | 7.94 | 7.96 | 7.93 | 7.93 | 7.93 | -0.99% | 8,576 |
| Mar 10, 2026 | 8.01 | 8.01 | 7.99 | 8.00 | 8.00 | 1.63% | 4,775 |
| Mar 9, 2026 | 7.81 | 7.89 | 7.77 | 7.88 | 7.88 | -0.66% | 47,692 |
| Mar 6, 2026 | 8.02 | 8.02 | 7.98 | 7.93 | 7.93 | -0.88% | 24,411 |
| Mar 5, 2026 | 8.02 | 8.08 | 8.02 | 8.00 | 8.00 | -0.81% | 3,227 |
| Mar 4, 2026 | 7.97 | 8.03 | 7.97 | 8.06 | 8.06 | 1.57% | 4,422 |
| Mar 3, 2026 | 7.95 | 7.95 | 7.88 | 7.94 | 7.94 | -1.11% | 31,200 |
| Mar 2, 2026 | 7.95 | 8.04 | 7.95 | 8.03 | 8.03 | -0.52% | 231,868 |
| Feb 27, 2026 | 8.12 | 8.12 | 8.03 | 8.07 | 8.07 | -0.58% | 14,244 |
| Feb 26, 2026 | 8.16 | 8.18 | 8.16 | 8.12 | 8.12 | -0.37% | 8,182 |
| Feb 25, 2026 | 8.13 | 8.13 | 8.10 | 8.15 | 8.15 | 0.89% | 100,468 |
| Feb 24, 2026 | 8.04 | 8.07 | 8.02 | 8.07 | 8.07 | 0.56% | 2,532 |
| Feb 23, 2026 | 8.10 | 8.11 | 8.06 | 8.03 | 8.03 | -0.74% | 3,534 |
| Feb 20, 2026 | 8.09 | 8.11 | 8.04 | 8.09 | 8.09 | 0.29% | 77,915 |
| Feb 19, 2026 | 8.10 | 8.10 | 8.05 | 8.07 | 8.07 | -0.57% | 11,104 |
| Feb 18, 2026 | 8.07 | 8.07 | 8.07 | 8.11 | 8.11 | 1.15% | 2,409 |
| Feb 17, 2026 | 8.00 | 8.03 | 7.99 | 8.02 | 8.02 | 0.09% | 4,681 |
| Feb 16, 2026 | 8.09 | 8.09 | 8.04 | 8.01 | 8.01 | -0.36% | 1,662 |
| Feb 13, 2026 | 8.01 | 8.02 | 8.00 | 8.04 | 8.04 | 0.05% | 18,503 |
| Feb 12, 2026 | 8.20 | 8.20 | 8.16 | 8.04 | 8.04 | -1.50% | 6,819 |
| Feb 11, 2026 | 8.21 | 8.21 | 8.16 | 8.16 | 8.16 | -0.79% | 11,438 |
| Feb 10, 2026 | 8.20 | 8.23 | 8.20 | 8.23 | 8.23 | 0.13% | 21,853 |
| Feb 9, 2026 | 8.18 | 8.18 | 8.14 | 8.21 | 8.21 | 1.27% | 8,125 |
| Feb 6, 2026 | 7.98 | 8.10 | 7.97 | 8.11 | 8.11 | 0.92% | 21,230 |
| Feb 5, 2026 | 8.12 | 8.12 | 8.00 | 8.04 | 8.04 | -1.33% | 992 |
| Feb 4, 2026 | 8.17 | 8.18 | 8.13 | 8.15 | 8.14 | -0.42% | 68,529 |
| Feb 3, 2026 | 8.28 | 8.28 | 8.28 | 8.18 | 8.18 | -1.08% | 575 |
| Feb 2, 2026 | 8.14 | 8.27 | 8.14 | 8.27 | 8.27 | 0.62% | 130,122 |
| Jan 30, 2026 | 8.20 | 8.25 | 8.20 | 8.22 | 8.22 | 0.37% | 1,464 |
| Jan 29, 2026 | 8.33 | 8.33 | 8.19 | 8.19 | 8.19 | -1.52% | 11,102 |
| Jan 28, 2026 | 8.40 | 8.40 | 8.31 | 8.31 | 8.31 | -0.06% | 3,441 |
| Jan 27, 2026 | 8.31 | 8.31 | 8.30 | 8.32 | 8.32 | 0.42% | 9,173 |
| Jan 26, 2026 | 8.22 | 8.28 | 8.22 | 8.28 | 8.28 | 0.40% | 2,591 |
| Jan 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 7,161 |
| Jan 22, 2026 | 8.24 | 8.24 | 8.24 | 8.25 | 8.25 | 0.97% | 3,014 |