Vanguard ESG North America All Cap UCITS ETF (LON:V3NM)
London · Delayed Price · Currency is GBP 5.58
+0.11 (2.09%)
At close: Apr 1, 2026
LON:V3NM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.58 | 5.58 | 5.55 | 5.56 | - | 1.61% | - |
| Mar 31, 2026 | 5.44 | 5.45 | 5.43 | 5.47 | 5.47 | 0.77% | 18,703 |
| Mar 30, 2026 | 5.43 | 5.43 | 5.41 | 5.43 | 5.43 | 0.43% | 18,497 |
| Mar 27, 2026 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | -1.66% | 938 |
| Mar 26, 2026 | 5.52 | 5.54 | 5.51 | 5.50 | 5.49 | -1.01% | 1,623 |
| Mar 25, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 0.40% | 2,461 |
| Mar 24, 2026 | 5.53 | 5.54 | 5.50 | 5.53 | 5.53 | 0.07% | 10,970 |
| Mar 23, 2026 | 5.46 | 5.62 | 5.46 | 5.53 | 5.52 | -0.25% | 32,778 |
| Mar 20, 2026 | 5.53 | 5.55 | 5.53 | 5.54 | 5.54 | -0.18% | 19,051 |
| Mar 19, 2026 | 5.61 | 5.62 | 5.55 | 5.55 | 5.55 | -2.06% | 12,436 |
| Mar 18, 2026 | 5.72 | 5.74 | 5.69 | 5.67 | 5.65 | -0.54% | 5,094 |
| Mar 17, 2026 | 5.67 | 5.72 | 5.67 | 5.70 | 5.68 | 0.19% | 3,165 |
| Mar 16, 2026 | 5.70 | 5.72 | 5.68 | 5.69 | 5.67 | 0.11% | 26,762 |
| Mar 13, 2026 | 5.68 | 5.72 | 5.67 | 5.68 | 5.67 | 0.04% | 52,352 |
| Mar 12, 2026 | 5.68 | 5.72 | 5.68 | 5.68 | 5.66 | -0.68% | 4,567 |
| Mar 11, 2026 | 5.74 | 5.74 | 5.73 | 5.72 | 5.70 | -0.61% | 1,025 |
| Mar 10, 2026 | 5.76 | 5.76 | 5.71 | 5.75 | 5.74 | 1.20% | 3,306 |
| Mar 9, 2026 | 5.64 | 5.66 | 5.63 | 5.68 | 5.67 | -0.73% | 20,921 |
| Mar 6, 2026 | 5.80 | 5.80 | 5.73 | 5.73 | 5.71 | -1.53% | 7,999 |
| Mar 5, 2026 | 5.83 | 5.84 | 5.81 | 5.82 | 5.80 | -0.34% | 16,881 |
| Mar 4, 2026 | 5.77 | 5.81 | 5.77 | 5.84 | 5.82 | 1.18% | 3,957 |
| Mar 3, 2026 | 5.76 | 5.76 | 5.74 | 5.77 | 5.75 | -0.65% | 13,895 |
| Mar 2, 2026 | 5.75 | 5.75 | 5.74 | 5.81 | 5.79 | 0.14% | 17,034 |
| Feb 27, 2026 | 5.80 | 5.81 | 5.78 | 5.80 | 5.78 | -0.19% | 8,035 |
| Feb 26, 2026 | 5.84 | 5.84 | 5.84 | 5.81 | 5.79 | -0.19% | 2,431 |
| Feb 25, 2026 | 5.79 | 5.80 | 5.79 | 5.82 | 5.81 | 0.92% | 2,861 |
| Feb 24, 2026 | 5.76 | 5.76 | 5.76 | 5.77 | 5.75 | 0.30% | 5,146 |
| Feb 23, 2026 | 5.78 | 5.81 | 5.78 | 5.75 | 5.74 | -0.83% | 7,761 |
| Feb 20, 2026 | 5.81 | 5.82 | 5.81 | 5.80 | 5.78 | 0.09% | 2,156 |
| Feb 19, 2026 | 5.77 | 5.78 | 5.77 | 5.79 | 5.78 | 0.02% | 2,025 |
| Feb 18, 2026 | 5.76 | 5.76 | 5.75 | 5.79 | 5.78 | 1.03% | 630 |
| Feb 17, 2026 | 5.69 | 5.72 | 5.69 | 5.73 | 5.72 | 0.83% | 385 |
| Feb 16, 2026 | 5.71 | 5.71 | 5.70 | 5.69 | 5.67 | -0.33% | 3,464 |
| Feb 13, 2026 | 5.69 | 5.70 | 5.69 | 5.70 | 5.69 | -0.02% | 4,891 |
| Feb 12, 2026 | 5.81 | 5.81 | 5.81 | 5.71 | 5.69 | -1.33% | 2,825 |
| Feb 11, 2026 | 5.78 | 5.83 | 5.78 | 5.78 | 5.77 | -0.62% | 5,576 |
| Feb 10, 2026 | 5.81 | 5.81 | 5.80 | 5.82 | 5.80 | 0.14% | 248 |
| Feb 9, 2026 | 5.78 | 5.79 | 5.77 | 5.81 | 5.80 | 0.80% | 3,330 |
| Feb 6, 2026 | 5.72 | 5.72 | 5.72 | 5.76 | 5.75 | 0.31% | 429 |
| Feb 5, 2026 | 5.75 | 5.79 | 5.74 | 5.75 | 5.73 | -0.33% | 2,237 |
| Feb 4, 2026 | 5.76 | 5.77 | 5.76 | 5.77 | 5.75 | -0.16% | 10,601 |
| Feb 3, 2026 | 5.86 | 5.86 | 5.85 | 5.77 | 5.76 | -1.40% | 3,199 |
| Feb 2, 2026 | 5.75 | 5.80 | 5.75 | 5.86 | 5.84 | 1.10% | 2,573 |
| Jan 30, 2026 | 5.77 | 5.79 | 5.77 | 5.79 | 5.78 | 0.77% | 48,101 |
| Jan 29, 2026 | 5.82 | 5.83 | 5.81 | 5.75 | 5.73 | -1.47% | 87 |
| Jan 28, 2026 | 5.84 | 5.85 | 5.84 | 5.83 | 5.82 | -0.14% | 3,489 |
| Jan 27, 2026 | 5.87 | 5.87 | 5.86 | 5.84 | 5.83 | -0.09% | 1,290 |
| Jan 26, 2026 | 5.83 | 5.84 | 5.81 | 5.85 | 5.83 | -0.46% | 4,353 |
| Jan 23, 2026 | 5.88 | 5.88 | 5.87 | 5.87 | 5.86 | -0.61% | 3,508 |
| Jan 22, 2026 | 5.94 | 5.94 | 5.92 | 5.91 | 5.90 | 0.48% | 25,021 |