Vanguard ESG North America All Cap UCITS ETF (LON:V3NL)
London · Delayed Price · Currency is GBP · Price in USD 7.45
-0.01 (-0.11%)
At close: Aug 18, 2025, 4:30 PM BST
LON:V3NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.31% | - |
| Aug 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.12% | - |
| Aug 15, 2025 | 7.48 | 7.48 | 7.46 | 7.45 | 7.45 | 0.12% | 12,816 |
| Aug 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.16% | - |
| Aug 13, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.68% | - |
| Aug 12, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.50% | - |
| Aug 11, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.24% | - |
| Aug 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.57% | - |
| Aug 7, 2025 | 7.36 | 7.36 | 7.36 | 7.31 | 7.31 | 0.18% | 6,852 |
| Aug 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.66% | - |
| Aug 5, 2025 | 7.30 | 7.30 | 7.30 | 7.25 | 7.25 | -0.11% | 31 |
| Aug 4, 2025 | 7.22 | 7.22 | 7.22 | 7.26 | 7.26 | 1.34% | 3,180 |
| Aug 1, 2025 | 7.23 | 7.24 | 7.15 | 7.16 | 7.16 | -2.51% | 12,203 |
| Jul 31, 2025 | 7.41 | 7.41 | 7.40 | 7.35 | 7.35 | 0.14% | 15,550 |
| Jul 30, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.04% | 6,820 |
| Jul 29, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.30% | - |
| Jul 28, 2025 | 7.38 | 7.38 | 7.38 | 7.35 | 7.35 | 0.10% | 3,100 |
| Jul 25, 2025 | 7.33 | 7.33 | 7.33 | 7.35 | 7.35 | 0.07% | 6,810 |
| Jul 24, 2025 | 7.32 | 7.33 | 7.32 | 7.34 | 7.34 | 0.74% | 9,330 |
| Jul 23, 2025 | 7.28 | 7.28 | 7.28 | 7.29 | 7.29 | 0.40% | 10,018 |
| Jul 22, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.49% | - |
| Jul 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.68% | - |
| Jul 18, 2025 | 7.26 | 7.26 | 7.26 | 7.25 | 7.25 | - | 24,518 |
| Jul 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.00% | - |
| Jul 16, 2025 | 7.19 | 7.19 | 7.19 | 7.17 | 7.17 | -0.65% | 3,170 |
| Jul 15, 2025 | 7.24 | 7.24 | 7.24 | 7.22 | 7.22 | 0.17% | 9,480 |
| Jul 14, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.18% | - |
| Jul 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.48% | 28,350 |
| Jul 10, 2025 | 7.21 | 7.21 | 7.20 | 7.23 | 7.23 | 0.54% | 13,273 |
| Jul 9, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.36% | - |
| Jul 8, 2025 | 7.19 | 7.19 | 7.19 | 7.17 | 7.17 | -0.40% | 6,385 |
| Jul 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.01% | - |
| Jul 4, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.47% | - |
| Jul 2, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.35% | - |
| Jul 1, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.17% | - |
| Jun 30, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.15% | - |
| Jun 27, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.79% | 7,086 |
| Jun 26, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.57% | - |
| Jun 25, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.24% | - |
| Jun 24, 2025 | 6.97 | 6.97 | 6.97 | 7.00 | 7.00 | 1.85% | 3,290 |
| Jun 23, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.98% | - |
| Jun 19, 2025 | 6.79 | 6.79 | 6.79 | 6.81 | 6.79 | -1.66% | - |
| Jun 18, 2025 | 6.90 | 6.90 | 6.90 | 6.92 | 6.90 | -0.03% | - |
| Jun 17, 2025 | 6.91 | 6.91 | 6.91 | 6.92 | 6.91 | -0.52% | - |
| Jun 16, 2025 | 6.93 | 6.94 | 6.93 | 6.96 | 6.94 | 0.55% | 10,536 |
| Jun 13, 2025 | 6.90 | 6.90 | 6.90 | 6.92 | 6.90 | -0.52% | - |
| Jun 12, 2025 | 6.93 | 6.93 | 6.93 | 6.96 | 6.94 | -0.42% | 3,280 |
| Jun 11, 2025 | 6.95 | 6.95 | 6.95 | 6.99 | 6.97 | 0.56% | 3,270 |
| Jun 10, 2025 | 6.93 | 6.93 | 6.93 | 6.95 | 6.93 | 0.36% | - |
| Jun 9, 2025 | 6.91 | 6.91 | 6.91 | 6.92 | 6.91 | 0.06% | - |