Vanguard ESG North America All Cap UCITS ETF (LON:V3NL)
London · Delayed Price · Currency is GBP · Price in USD 8.98
+0.05 (0.57%)
Last updated: Sep 22, 2026, 12:09 PM GMT
LON:V3NL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.57% | 14,000 |
| Sep 21, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.50% | - |
| Sep 18, 2026 | 8.81 | 8.84 | 8.81 | 8.80 | 8.80 | -0.09% | 14,127 |
| Sep 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.33% | - |
| Sep 16, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | 0.46% | - |
| Sep 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.74 | -0.37% | - |
| Sep 14, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.77 | -0.79% | - |
| Sep 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.84 | 0.86% | - |
| Sep 10, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.76 | -0.30% | - |
| Sep 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.79 | -0.93% | - |
| Sep 8, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.87 | -0.18% | - |
| Sep 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.89 | -0.15% | - |
| Sep 4, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.90 | -0.41% | - |
| Sep 3, 2026 | 8.90 | 8.90 | 8.90 | 8.95 | 8.94 | 0.99% | 1,380 |
| Sep 2, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.85 | 0.39% | - |
| Sep 1, 2026 | 8.91 | 8.91 | 8.91 | 8.83 | 8.81 | -1.76% | 6 |
| Aug 28, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.97 | 0.57% | - |
| Aug 27, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.92 | 0.76% | - |
| Aug 26, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.85 | 0.01% | - |
| Aug 25, 2026 | 8.86 | 8.86 | 8.86 | 8.87 | 8.85 | 0.19% | 1,390 |
| Aug 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.84 | -0.19% | 1,390 |
| Aug 21, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.85 | 0.11% | - |
| Aug 20, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.84 | -0.52% | - |
| Aug 19, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.89 | 0.55% | - |
| Aug 18, 2026 | 8.87 | 8.87 | 8.87 | 8.86 | 8.84 | -1.24% | 1,360 |
| Aug 17, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.95 | -0.05% | - |
| Aug 14, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.96 | -0.08% | - |
| Aug 13, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.96 | 0.61% | - |
| Aug 12, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.91 | -0.02% | 1,360 |
| Aug 11, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.91 | -0.23% | - |
| Aug 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.93 | -0.12% | - |
| Aug 7, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.94 | 0.76% | - |
| Aug 6, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.87 | -0.38% | - |
| Aug 5, 2026 | 8.94 | 8.94 | 8.94 | 8.93 | 8.91 | 0.69% | 28,200 |
| Aug 4, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.85 | 1.69% | - |
| Aug 3, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.70 | 2.22% | - |
| Jul 31, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.51 | 0.52% | - |
| Jul 30, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.47 | 0.31% | - |
| Jul 29, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.44 | -0.96% | - |
| Jul 28, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | 0.48% | - |
| Jul 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | -0.46% | - |
| Jul 24, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | 0.96% | - |
| Jul 23, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.44 | -2.28% | - |
| Jul 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.64 | 0.13% | - |
| Jul 21, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.63 | 0.30% | - |
| Jul 20, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.60 | 0.14% | - |
| Jul 17, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.59 | -1.45% | 14 |
| Jul 16, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.72 | 0.01% | - |
| Jul 15, 2026 | 8.72 | 8.72 | 8.72 | 8.73 | 8.71 | 0.27% | 400 |
| Jul 14, 2026 | 8.69 | 8.69 | 8.69 | 8.71 | 8.69 | 0.14% | 1,380 |