Vanguard ESG North America All Cap UCITS ETF (LON:V3NB)
London · Delayed Price · Currency is GBP 5.80
-0.01 (-0.13%)
Last updated: Sep 15, 2025, 8:56 AM BST
LON:V3NB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 5.66 | 5.67 | 5.64 | 5.66 | 5.66 | 0.57% | 209,089 |
| Aug 8, 2025 | 5.63 | 5.65 | 5.61 | 5.63 | 5.63 | 0.25% | 9,434 |
| Aug 7, 2025 | 5.65 | 5.68 | 5.65 | 5.62 | 5.62 | -0.32% | 45,438 |
| Aug 6, 2025 | 5.61 | 5.65 | 5.61 | 5.64 | 5.64 | 0.36% | 8,505 |
| Aug 5, 2025 | 5.67 | 5.67 | 5.65 | 5.62 | 5.62 | -0.30% | 22,885 |
| Aug 4, 2025 | 5.60 | 5.62 | 5.58 | 5.63 | 5.63 | 1.20% | 44,397 |
| Aug 1, 2025 | 5.56 | 5.70 | 5.56 | 5.57 | 5.57 | -2.79% | 72,184 |
| Jul 31, 2025 | 5.74 | 5.81 | 5.72 | 5.73 | 5.73 | 0.63% | 15,541 |
| Jul 30, 2025 | 5.65 | 5.70 | 5.65 | 5.69 | 5.69 | 0.48% | 38,520 |
| Jul 29, 2025 | 5.71 | 5.72 | 5.69 | 5.66 | 5.66 | 0.18% | 31,310 |
| Jul 28, 2025 | 5.68 | 5.69 | 5.65 | 5.65 | 5.65 | 0.32% | 10,600 |
| Jul 25, 2025 | 5.62 | 5.63 | 5.60 | 5.63 | 5.63 | 0.84% | 20,786 |
| Jul 24, 2025 | 5.58 | 5.59 | 5.57 | 5.59 | 5.59 | 0.94% | 22,921 |
| Jul 23, 2025 | 5.54 | 5.56 | 5.53 | 5.54 | 5.54 | -0.05% | 30,564 |
| Jul 22, 2025 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | -0.47% | 8,416 |
| Jul 21, 2025 | 5.57 | 5.58 | 5.55 | 5.56 | 5.56 | 0.22% | 24,797 |
| Jul 18, 2025 | 5.59 | 5.62 | 5.55 | 5.55 | 5.55 | -0.23% | 31,781 |
| Jul 17, 2025 | 5.56 | 5.58 | 5.54 | 5.57 | 5.57 | 1.68% | 8,723 |
| Jul 16, 2025 | 5.50 | 5.54 | 5.47 | 5.47 | 5.47 | -1.49% | 56,343 |
| Jul 15, 2025 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 0.67% | 63,036 |
| Jul 14, 2025 | 5.50 | 5.50 | 5.48 | 5.52 | 5.52 | 0.53% | 14,014 |
| Jul 11, 2025 | 5.47 | 5.50 | 5.46 | 5.49 | 5.49 | -0.04% | 29,645 |
| Jul 10, 2025 | 5.45 | 5.49 | 5.45 | 5.49 | 5.49 | 0.68% | 320,089 |
| Jul 9, 2025 | 5.44 | 5.46 | 5.43 | 5.46 | 5.46 | 0.20% | 2,687 |
| Jul 8, 2025 | 5.44 | 5.46 | 5.43 | 5.44 | 5.44 | 0.18% | 36,672 |
| Jul 7, 2025 | 5.45 | 5.47 | 5.42 | 5.43 | 5.43 | 0.06% | 57,645 |
| Jul 4, 2025 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | -0.49% | 20,533 |