Vanguard ESG North America All Cap UCITS ETF (LON:V3NA)
London · Delayed Price · Currency is GBP · Price in USD 9.34
+0.05 (0.59%)
Last updated: Sep 22, 2026, 8:00 AM GMT
LON:V3NA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.35 | 9.35 | 9.35 | 9.34 | 9.34 | 0.59% | 611 |
| Sep 21, 2026 | 9.25 | 9.25 | 9.25 | 9.29 | 9.29 | 1.51% | 10,920 |
| Sep 18, 2026 | 9.16 | 9.16 | 9.16 | 9.15 | 9.15 | -0.17% | 63 |
| Sep 17, 2026 | 9.13 | 9.17 | 9.12 | 9.17 | 9.17 | 0.34% | 1,010 |
| Sep 16, 2026 | 9.14 | 9.10 | 9.10 | 9.13 | 9.13 | 0.50% | 433 |
| Sep 15, 2026 | 9.16 | 9.16 | 9.14 | 9.09 | 9.09 | -0.39% | 6,346 |
| Sep 14, 2026 | 9.11 | 9.12 | 9.09 | 9.12 | 9.12 | -0.78% | 12,182 |
| Sep 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.86% | - |
| Sep 10, 2026 | 9.19 | 9.19 | 9.18 | 9.12 | 9.12 | -0.43% | 3,509 |
| Sep 9, 2026 | 9.26 | 9.26 | 9.16 | 9.16 | 9.16 | -0.81% | 5,669 |
| Sep 8, 2026 | 9.25 | 9.25 | 9.23 | 9.23 | 9.23 | -0.20% | 2,574 |
| Sep 7, 2026 | 9.25 | 9.28 | 9.25 | 9.25 | 9.25 | -0.11% | 44,849 |
| Sep 4, 2026 | 9.31 | 9.32 | 9.29 | 9.26 | 9.26 | -0.42% | 9,413 |
| Sep 3, 2026 | 9.20 | 9.26 | 9.20 | 9.30 | 9.30 | 1.00% | 28,995 |
| Sep 2, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.39% | 406 |
| Sep 1, 2026 | 9.22 | 9.23 | 9.16 | 9.17 | 9.17 | -1.77% | 40,431 |
| Aug 28, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.60% | 14 |
| Aug 27, 2026 | 9.25 | 9.26 | 9.25 | 9.28 | 9.28 | 0.73% | 1,798 |
| Aug 26, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | 30 |
| Aug 25, 2026 | 9.21 | 9.22 | 9.19 | 9.21 | 9.21 | 0.20% | 25,156 |
| Aug 24, 2026 | 9.19 | 9.19 | 9.19 | 9.20 | 9.19 | -0.21% | 1,340 |
| Aug 21, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.15% | 1,089 |
| Aug 20, 2026 | 9.25 | 9.25 | 9.23 | 9.20 | 9.20 | -0.54% | 1,008 |
| Aug 19, 2026 | 9.18 | 9.19 | 9.18 | 9.25 | 9.25 | 0.59% | 1,008 |
| Aug 18, 2026 | 9.21 | 9.22 | 9.20 | 9.20 | 9.20 | -1.25% | 1,082 |
| Aug 17, 2026 | 9.35 | 9.35 | 9.35 | 9.31 | 9.31 | -0.10% | 2,618 |
| Aug 14, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.06% | - |
| Aug 13, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.61% | 16 |
| Aug 12, 2026 | 9.26 | 9.28 | 9.26 | 9.27 | 9.27 | -0.04% | 2,396 |
| Aug 11, 2026 | 9.29 | 9.29 | 9.28 | 9.27 | 9.27 | -0.24% | 6,268 |
| Aug 10, 2026 | 9.32 | 9.32 | 9.32 | 9.30 | 9.30 | -0.05% | 41,218 |
| Aug 7, 2026 | 9.24 | 9.30 | 9.23 | 9.30 | 9.30 | 0.71% | 1,138 |
| Aug 6, 2026 | 9.25 | 9.25 | 9.23 | 9.24 | 9.23 | -0.39% | 1,534 |
| Aug 5, 2026 | 9.31 | 9.31 | 9.28 | 9.27 | 9.27 | 0.67% | 31,984 |
| Aug 4, 2026 | 9.10 | 9.10 | 9.08 | 9.21 | 9.21 | 1.70% | 15,728 |
| Aug 3, 2026 | 9.00 | 9.06 | 8.98 | 9.06 | 9.06 | 2.20% | 488 |
| Jul 31, 2026 | 8.92 | 8.92 | 8.92 | 8.86 | 8.86 | 0.57% | 118 |
| Jul 30, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.28% | 35 |
| Jul 29, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.92% | 127 |
| Jul 28, 2026 | 8.82 | 8.87 | 8.82 | 8.87 | 8.87 | 0.42% | 3,774 |
| Jul 27, 2026 | 8.92 | 8.93 | 8.91 | 8.83 | 8.83 | -0.44% | 1,123 |
| Jul 24, 2026 | 8.84 | 8.84 | 8.84 | 8.87 | 8.87 | 0.90% | 217 |
| Jul 23, 2026 | 8.96 | 8.96 | 8.79 | 8.79 | 8.79 | -2.19% | 2,265 |
| Jul 22, 2026 | 8.99 | 8.99 | 8.95 | 8.99 | 8.99 | 0.11% | 9,929 |
| Jul 21, 2026 | 8.97 | 8.97 | 8.95 | 8.98 | 8.98 | 0.33% | 4,905 |
| Jul 20, 2026 | 8.94 | 8.96 | 8.92 | 8.95 | 8.95 | 0.12% | 10,060 |
| Jul 17, 2026 | 8.94 | 8.95 | 8.94 | 8.94 | 8.94 | -1.44% | 11,012 |
| Jul 16, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.01% | 1 |
| Jul 15, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.45% | 10 |
| Jul 14, 2026 | 9.01 | 9.03 | 9.01 | 9.03 | 9.03 | -0.04% | 32,863 |