Vanguard ESG North America All Cap UCITS ETF (LON:V3NB)
London · Delayed Price · Currency is GBP 5.77
+0.10 (1.79%)
Last updated: Apr 1, 2026, 1:23 PM GMT
LON:V3NB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.82 | 5.82 | 5.76 | 5.77 | - | 1.78% | 1,849 |
| Mar 31, 2026 | 5.63 | 5.68 | 5.62 | 5.67 | 5.67 | 0.66% | 14,967 |
| Mar 30, 2026 | 5.63 | 5.63 | 5.60 | 5.63 | 5.63 | 0.55% | 28,610 |
| Mar 27, 2026 | 5.69 | 5.68 | 5.67 | 5.60 | 5.60 | -1.65% | 12,882 |
| Mar 26, 2026 | 5.71 | 5.74 | 5.71 | 5.70 | 5.70 | -0.96% | 22,726 |
| Mar 25, 2026 | 5.76 | 5.77 | 5.73 | 5.75 | 5.75 | 0.44% | 15,018 |
| Mar 24, 2026 | 5.73 | 5.74 | 5.71 | 5.73 | 5.73 | -0.02% | 24,414 |
| Mar 23, 2026 | 5.67 | 5.84 | 5.63 | 5.73 | 5.73 | -0.28% | 94,769 |
| Mar 20, 2026 | 5.75 | 5.76 | 5.73 | 5.74 | 5.74 | -0.16% | 14,999 |
| Mar 19, 2026 | 5.83 | 5.83 | 5.75 | 5.75 | 5.75 | -1.71% | 13,105 |
| Mar 18, 2026 | 5.86 | 5.93 | 5.85 | 5.85 | 5.85 | -0.70% | 41,224 |
| Mar 17, 2026 | 5.90 | 5.91 | 5.86 | 5.89 | 5.89 | 0.19% | 29,273 |
| Mar 16, 2026 | 5.88 | 5.93 | 5.87 | 5.88 | 5.88 | 0.12% | 41,150 |
| Mar 13, 2026 | 5.86 | 5.91 | 5.87 | 5.88 | 5.88 | 0.05% | 16,461 |
| Mar 12, 2026 | 5.88 | 5.91 | 5.87 | 5.87 | 5.87 | -0.68% | 31,337 |
| Mar 11, 2026 | 5.94 | 5.94 | 5.92 | 5.91 | 5.91 | -0.66% | 17,779 |
| Mar 10, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | 1.22% | 29,622 |
| Mar 9, 2026 | 5.82 | 5.87 | 5.82 | 5.88 | 5.88 | -0.71% | 157,517 |
| Mar 6, 2026 | 5.94 | 6.02 | 5.91 | 5.92 | 5.92 | -1.55% | 15,183 |
| Mar 5, 2026 | 6.03 | 6.06 | 6.00 | 6.01 | 6.01 | -0.40% | 19,243 |
| Mar 4, 2026 | 5.95 | 5.99 | 5.99 | 6.04 | 6.04 | 1.24% | 5,181 |
| Mar 3, 2026 | 6.00 | 6.00 | 5.93 | 5.96 | 5.96 | -0.63% | 104,907 |
| Mar 2, 2026 | 5.91 | 6.02 | 5.91 | 6.00 | 6.00 | 0.12% | 72,015 |
| Feb 27, 2026 | 5.99 | 6.02 | 5.95 | 6.00 | 5.99 | -0.17% | 39,983 |
| Feb 26, 2026 | 6.03 | 6.04 | 5.99 | 6.01 | 6.01 | -0.18% | 66,439 |
| Feb 25, 2026 | 5.99 | 6.03 | 5.97 | 6.02 | 6.02 | 0.92% | 32,459 |
| Feb 24, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.25% | 150,160 |
| Feb 23, 2026 | 5.97 | 6.01 | 5.94 | 5.95 | 5.95 | -0.98% | 26,197 |
| Feb 20, 2026 | 6.01 | 6.01 | 5.96 | 6.01 | 6.01 | 0.17% | 22,310 |
| Feb 19, 2026 | 6.00 | 6.00 | 5.97 | 6.00 | 6.00 | 0.12% | 37,734 |
| Feb 18, 2026 | 5.96 | 5.99 | 5.93 | 5.99 | 5.99 | 1.01% | 41,562 |
| Feb 17, 2026 | 5.89 | 5.92 | 5.88 | 5.93 | 5.93 | 0.82% | 7,293 |
| Feb 16, 2026 | 5.91 | 5.91 | 5.87 | 5.88 | 5.88 | -0.34% | 51,840 |
| Feb 13, 2026 | 5.88 | 5.91 | 5.87 | 5.90 | 5.90 | -0.07% | 86,209 |
| Feb 12, 2026 | 5.90 | 6.02 | 5.90 | 5.90 | 5.90 | -1.32% | 17,788 |
| Feb 11, 2026 | 6.00 | 6.04 | 5.97 | 5.98 | 5.98 | -0.57% | 21,818 |
| Feb 10, 2026 | 6.01 | 6.03 | 6.00 | 6.02 | 6.02 | 0.13% | 33,175 |
| Feb 9, 2026 | 6.01 | 6.02 | 5.97 | 6.01 | 6.01 | 0.81% | 24,621 |
| Feb 6, 2026 | 5.89 | 5.96 | 5.88 | 5.96 | 5.96 | 0.42% | 81,047 |
| Feb 5, 2026 | 5.99 | 5.99 | 5.91 | 5.94 | 5.94 | -0.45% | 57,567 |
| Feb 4, 2026 | 5.97 | 5.97 | 5.93 | 5.96 | 5.96 | -0.15% | 43,824 |
| Feb 3, 2026 | 6.05 | 6.06 | 5.99 | 5.97 | 5.97 | -1.39% | 15,762 |
| Feb 2, 2026 | 5.94 | 6.06 | 5.94 | 6.06 | 6.06 | 1.08% | 87,544 |
| Jan 30, 2026 | 5.95 | 6.01 | 5.95 | 5.99 | 5.99 | 0.76% | 27,767 |
| Jan 29, 2026 | 5.96 | 6.03 | 5.93 | 5.95 | 5.95 | -1.47% | 34,728 |
| Jan 28, 2026 | 6.06 | 6.06 | 6.04 | 6.04 | 6.03 | -0.12% | 190,434 |
| Jan 27, 2026 | 6.03 | 6.08 | 6.02 | 6.04 | 6.04 | -0.12% | 61,273 |
| Jan 26, 2026 | 6.03 | 6.05 | 6.01 | 6.05 | 6.05 | -0.43% | 62,542 |
| Jan 23, 2026 | 6.12 | 6.12 | 6.07 | 6.08 | 6.08 | -0.64% | 56,123 |
| Jan 22, 2026 | 6.11 | 6.15 | 6.11 | 6.11 | 6.11 | 0.51% | 22,733 |