Vanguard ESG North America All Cap UCITS ETF (LON:V3NL)
London · Delayed Price · Currency is GBP · Price in USD 7.64
-0.09 (-1.15%)
At close: Oct 17, 2025
LON:V3NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.92% | - |
| Oct 17, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.15% | - |
| Oct 16, 2025 | 7.74 | 7.74 | 7.74 | 7.73 | 7.73 | -0.30% | 3,030 |
| Oct 15, 2025 | 7.72 | 7.74 | 7.72 | 7.75 | 7.75 | 1.31% | 15,657 |
| Oct 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.55% | - |
| Oct 13, 2025 | 7.70 | 7.71 | 7.70 | 7.69 | 7.69 | 0.12% | 35,000 |
| Oct 10, 2025 | 7.79 | 7.79 | 7.79 | 7.68 | 7.68 | -1.30% | 1,101 |
| Oct 9, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.24% | - |
| Oct 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.54% | - |
| Oct 7, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.49% | - |
| Oct 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.03% | - |
| Oct 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.92% | - |
| Oct 1, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.69% | - |
| Sep 30, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.30% | - |
| Sep 29, 2025 | 7.69 | 7.69 | 7.69 | 7.70 | 7.70 | 0.73% | 9 |
| Sep 26, 2025 | 7.63 | 7.66 | 7.63 | 7.64 | 7.64 | 0.29% | 18,761 |
| Sep 25, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.05% | - |
| Sep 24, 2025 | 7.73 | 7.74 | 7.73 | 7.70 | 7.70 | -0.66% | 21,727 |
| Sep 23, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.06% | - |
| Sep 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.56% | - |
| Sep 19, 2025 | 7.70 | 7.70 | 7.70 | 7.71 | 7.71 | -0.08% | 3,020 |
| Sep 18, 2025 | 7.69 | 7.73 | 7.69 | 7.71 | 7.71 | 0.67% | 6,064 |
| Sep 17, 2025 | 7.68 | 7.68 | 7.68 | 7.66 | 7.65 | -0.08% | 6,522 |
| Sep 16, 2025 | 7.65 | 7.65 | 7.65 | 7.67 | 7.65 | -0.14% | - |
| Sep 15, 2025 | 7.66 | 7.66 | 7.66 | 7.68 | 7.66 | 0.44% | - |
| Sep 12, 2025 | 7.65 | 7.65 | 7.65 | 7.64 | 7.63 | -0.01% | 3 |
| Sep 11, 2025 | 7.63 | 7.63 | 7.63 | 7.64 | 7.63 | 0.66% | - |
| Sep 10, 2025 | 7.60 | 7.61 | 7.60 | 7.59 | 7.58 | 0.58% | 9,303 |
| Sep 9, 2025 | 7.56 | 7.56 | 7.56 | 7.55 | 7.54 | -0.16% | 3,110 |
| Sep 8, 2025 | 7.59 | 7.59 | 7.59 | 7.56 | 7.55 | 0.67% | 2 |
| Sep 5, 2025 | 7.50 | 7.50 | 7.50 | 7.51 | 7.50 | 0.23% | - |
| Sep 4, 2025 | 7.48 | 7.48 | 7.48 | 7.50 | 7.48 | 0.58% | - |
| Sep 3, 2025 | 7.44 | 7.44 | 7.44 | 7.45 | 7.44 | 1.10% | - |
| Sep 2, 2025 | 7.36 | 7.36 | 7.36 | 7.37 | 7.36 | -1.44% | - |
| Sep 1, 2025 | 7.47 | 7.47 | 7.47 | 7.48 | 7.47 | 0.19% | - |
| Aug 29, 2025 | 7.50 | 7.50 | 7.50 | 7.47 | 7.45 | -0.31% | 3,090 |
| Aug 28, 2025 | 7.47 | 7.47 | 7.47 | 7.49 | 7.47 | 0.05% | - |
| Aug 27, 2025 | 7.47 | 7.47 | 7.47 | 7.48 | 7.47 | 0.58% | - |
| Aug 26, 2025 | 7.43 | 7.43 | 7.43 | 7.44 | 7.43 | -0.53% | - |
| Aug 22, 2025 | 7.47 | 7.47 | 7.47 | 7.48 | 7.47 | 1.69% | - |
| Aug 21, 2025 | 7.34 | 7.34 | 7.34 | 7.36 | 7.34 | 0.12% | - |
| Aug 20, 2025 | 7.33 | 7.33 | 7.33 | 7.35 | 7.33 | -1.00% | - |
| Aug 19, 2025 | 7.41 | 7.41 | 7.41 | 7.42 | 7.41 | -0.31% | - |
| Aug 18, 2025 | 7.43 | 7.43 | 7.43 | 7.45 | 7.43 | -0.12% | - |
| Aug 15, 2025 | 7.48 | 7.48 | 7.46 | 7.45 | 7.44 | 0.12% | 12,816 |
| Aug 14, 2025 | 7.43 | 7.43 | 7.43 | 7.45 | 7.43 | -0.16% | - |
| Aug 13, 2025 | 7.44 | 7.44 | 7.44 | 7.46 | 7.44 | 0.68% | - |
| Aug 12, 2025 | 7.39 | 7.39 | 7.39 | 7.41 | 7.39 | 0.50% | - |
| Aug 11, 2025 | 7.36 | 7.36 | 7.36 | 7.37 | 7.36 | 0.24% | - |
| Aug 8, 2025 | 7.34 | 7.34 | 7.34 | 7.35 | 7.34 | 0.57% | - |