Vanguard ESG North America All Cap UCITS ETF (LON:V3NB)
London · Delayed Price · Currency is GBP 6.01
+0.02 (0.38%)
At close: Oct 21, 2025
LON:V3NB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 6.03 | 6.02 | 6.00 | 6.01 | 6.01 | 0.38% | 19,612 |
| Oct 20, 2025 | 5.95 | 5.98 | 5.93 | 5.99 | 5.99 | 1.66% | 46,705 |
| Oct 17, 2025 | 5.82 | 5.90 | 5.80 | 5.89 | 5.89 | -0.83% | 33,925 |
| Oct 16, 2025 | 5.95 | 5.96 | 5.94 | 5.94 | 5.94 | -0.52% | 36,414 |
| Oct 15, 2025 | 5.97 | 6.01 | 5.96 | 5.97 | 5.97 | 0.51% | 44,152 |
| Oct 14, 2025 | 5.93 | 5.94 | 5.92 | 5.94 | 5.94 | -0.30% | 27,864 |
| Oct 13, 2025 | 5.97 | 5.97 | 5.92 | 5.96 | 5.96 | 0.42% | 48,234 |
| Oct 10, 2025 | 6.06 | 6.10 | 5.98 | 5.93 | 5.93 | -1.84% | 44,827 |
| Oct 9, 2025 | 6.03 | 6.05 | 6.02 | 6.04 | 6.04 | 0.65% | 45,189 |
| Oct 8, 2025 | 5.98 | 6.01 | 5.97 | 6.00 | 6.00 | 0.76% | 50,169 |
| Oct 7, 2025 | 5.96 | 6.01 | 5.96 | 5.96 | 5.96 | -0.18% | 46,548 |
| Oct 6, 2025 | 5.97 | 6.00 | 5.97 | 5.97 | 5.97 | -0.08% | 78,476 |
| Oct 3, 2025 | 5.99 | 5.99 | 5.97 | 5.98 | 5.98 | 0.15% | 17,364 |
| Oct 2, 2025 | 5.97 | 5.98 | 5.94 | 5.97 | 5.97 | 0.78% | 30,835 |
| Oct 1, 2025 | 5.87 | 5.91 | 5.87 | 5.92 | 5.92 | 0.41% | 25,326 |
| Sep 30, 2025 | 5.90 | 5.92 | 5.90 | 5.90 | 5.90 | -0.32% | 37,873 |
| Sep 29, 2025 | 5.92 | 5.95 | 5.92 | 5.92 | 5.92 | 0.51% | 88,050 |
| Sep 26, 2025 | 5.92 | 5.92 | 5.88 | 5.89 | 5.89 | -0.19% | 27,124 |
| Sep 25, 2025 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | -0.22% | 26,888 |
| Sep 24, 2025 | 5.93 | 5.94 | 5.91 | 5.91 | 5.91 | -0.25% | 17,846 |
| Sep 23, 2025 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | -0.02% | 83,905 |
| Sep 22, 2025 | 5.92 | 5.92 | 5.89 | 5.93 | 5.93 | 0.42% | 55,416 |
| Sep 19, 2025 | 5.89 | 5.92 | 5.87 | 5.90 | 5.90 | 0.44% | 34,923 |
| Sep 18, 2025 | 5.83 | 5.88 | 5.82 | 5.87 | 5.87 | 1.68% | 23,277 |
| Sep 17, 2025 | 5.80 | 5.81 | 5.78 | 5.78 | 5.78 | -0.19% | 11,543 |
| Sep 16, 2025 | 5.85 | 5.85 | 5.79 | 5.79 | 5.79 | -0.50% | 40,269 |
| Sep 15, 2025 | 5.83 | 5.84 | 5.79 | 5.82 | 5.82 | 0.10% | 48,171 |
| Sep 12, 2025 | 5.82 | 5.84 | 5.80 | 5.81 | 5.81 | 0.14% | 41,081 |
| Sep 11, 2025 | 5.81 | 5.81 | 5.78 | 5.80 | 5.80 | 0.47% | 30,235 |
| Sep 10, 2025 | 5.80 | 5.80 | 5.77 | 5.78 | 5.78 | 0.49% | 29,048 |
| Sep 9, 2025 | 5.77 | 5.77 | 5.73 | 5.75 | 5.75 | -0.07% | 13,034 |
| Sep 8, 2025 | 5.77 | 5.77 | 5.73 | 5.75 | 5.75 | 0.56% | 55,840 |
| Sep 5, 2025 | 5.78 | 5.79 | 5.70 | 5.72 | 5.72 | -0.50% | 13,037 |
| Sep 4, 2025 | 5.74 | 5.74 | 5.72 | 5.75 | 5.75 | 0.72% | 32,025 |
| Sep 3, 2025 | 5.72 | 5.74 | 5.71 | 5.71 | 5.71 | 0.63% | 27,747 |
| Sep 2, 2025 | 5.71 | 5.72 | 5.68 | 5.67 | 5.67 | -0.30% | 13,629 |
| Sep 1, 2025 | 5.69 | 5.70 | 5.68 | 5.69 | 5.69 | -0.09% | 61,038 |
| Aug 29, 2025 | 5.74 | 5.75 | 5.69 | 5.69 | 5.69 | -0.30% | 12,549 |
| Aug 28, 2025 | 5.72 | 5.76 | 5.71 | 5.71 | 5.71 | -0.24% | 71,947 |
| Aug 27, 2025 | 5.74 | 5.74 | 5.72 | 5.73 | 5.73 | 0.70% | 31,011 |
| Aug 26, 2025 | 5.72 | 5.72 | 5.68 | 5.69 | 5.69 | -0.18% | 94,138 |
| Aug 22, 2025 | 5.67 | 5.71 | 5.64 | 5.70 | 5.70 | 0.94% | 104,099 |
| Aug 21, 2025 | 5.64 | 5.66 | 5.62 | 5.64 | 5.64 | 0.36% | 131,938 |
| Aug 20, 2025 | 5.64 | 5.67 | 5.59 | 5.62 | 5.62 | -0.76% | 19,477 |
| Aug 19, 2025 | 5.67 | 5.69 | 5.67 | 5.67 | 5.67 | -0.16% | 14,739 |
| Aug 18, 2025 | 5.67 | 5.69 | 5.64 | 5.67 | 5.67 | 0.25% | 13,443 |
| Aug 15, 2025 | 5.68 | 5.70 | 5.66 | 5.66 | 5.66 | -0.09% | 36,924 |
| Aug 14, 2025 | 5.69 | 5.69 | 5.65 | 5.67 | 5.67 | 0.07% | 16,023 |
| Aug 13, 2025 | 5.67 | 5.69 | 5.66 | 5.66 | 5.66 | 0.23% | 42,379 |
| Aug 12, 2025 | 5.64 | 5.65 | 5.62 | 5.65 | 5.65 | -0.26% | 122,506 |