Vanguard ESG North America All Cap UCITS ETF (LON:V3NL)
London · Delayed Price · Currency is GBP · Price in USD 7.42
+0.20 (2.81%)
At close: Apr 1, 2026
LON:V3NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | - | 2.34% | - |
| Mar 31, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.91% | - |
| Mar 30, 2026 | 7.18 | 7.20 | 7.18 | 7.16 | 7.16 | -0.33% | 19,462 |
| Mar 27, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.03% | - |
| Mar 26, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.27% | - |
| Mar 25, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.26% | - |
| Mar 24, 2026 | 7.37 | 7.37 | 7.37 | 7.40 | 7.40 | 0.04% | 8,591 |
| Mar 23, 2026 | 7.29 | 7.30 | 7.29 | 7.40 | 7.40 | 0.28% | 18,213 |
| Mar 20, 2026 | 7.41 | 7.41 | 7.37 | 7.38 | 7.38 | -2.32% | 16,066 |
| Mar 18, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.54 | -0.64% | - |
| Mar 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.59 | 0.62% | - |
| Mar 16, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.54 | 0.51% | - |
| Mar 13, 2026 | 7.51 | 7.52 | 7.51 | 7.52 | 7.50 | -0.82% | 10,001 |
| Mar 12, 2026 | 7.59 | 7.60 | 7.59 | 7.58 | 7.56 | -1.07% | 11,441 |
| Mar 11, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.65 | -0.98% | - |
| Mar 10, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.72 | 1.60% | 1,580 |
| Mar 9, 2026 | 7.54 | 7.54 | 7.53 | 7.62 | 7.60 | -0.64% | 31,081 |
| Mar 6, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.65 | -0.87% | - |
| Mar 5, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.71 | -0.82% | - |
| Mar 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.78 | 1.59% | - |
| Mar 3, 2026 | 7.66 | 7.66 | 7.66 | 7.68 | 7.66 | -1.10% | 85 |
| Mar 2, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.74 | -0.53% | - |
| Feb 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.78 | -0.60% | - |
| Feb 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.83 | -0.36% | - |
| Feb 25, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.86 | 0.90% | - |
| Feb 24, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.79 | 0.57% | - |
| Feb 23, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.74 | -0.79% | - |
| Feb 20, 2026 | 7.85 | 7.85 | 7.85 | 7.82 | 7.81 | 0.44% | 1,590 |
| Feb 19, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.77 | -0.69% | - |
| Feb 18, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.83 | 1.15% | - |
| Feb 17, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.74 | 0.06% | - |
| Feb 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.73 | -0.32% | - |
| Feb 13, 2026 | 7.75 | 7.76 | 7.73 | 7.78 | 7.76 | 0.05% | 17,704 |
| Feb 12, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.75 | -1.53% | - |
| Feb 11, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.87 | -0.77% | - |
| Feb 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.93 | 0.14% | - |
| Feb 9, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.92 | 1.26% | - |
| Feb 6, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.82 | 0.94% | - |
| Feb 5, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.75 | -1.31% | - |
| Feb 4, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.85 | -0.44% | - |
| Feb 3, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.89 | -1.09% | - |
| Feb 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.98 | 0.62% | - |
| Jan 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.93 | 0.38% | - |
| Jan 29, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.90 | -1.49% | - |
| Jan 28, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.02 | -0.06% | - |
| Jan 27, 2026 | 8.03 | 8.03 | 8.03 | 8.04 | 8.02 | 0.35% | 171 |
| Jan 26, 2026 | 7.94 | 7.94 | 7.94 | 8.01 | 7.99 | 0.50% | 2,800 |
| Jan 23, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.95 | -0.04% | - |
| Jan 22, 2026 | 7.97 | 7.97 | 7.97 | 7.98 | 7.96 | 0.95% | 1,550 |
| Jan 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.88 | 0.11% | - |