Vanguard ESG North America All Cap UCITS ETF (LON:V3NM)
London · Delayed Price · Currency is GBP 5.70
-0.05 (-0.86%)
At close: Oct 17, 2025
LON:V3NM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | 0.34% | 11,301 |
| Oct 20, 2025 | 5.77 | 5.77 | 5.75 | 5.80 | 5.80 | 1.67% | 8,966 |
| Oct 17, 2025 | 5.70 | 5.72 | 5.62 | 5.70 | 5.70 | -0.87% | 46,211 |
| Oct 16, 2025 | 5.76 | 5.77 | 5.76 | 5.75 | 5.75 | -0.52% | 3,491 |
| Oct 15, 2025 | 5.80 | 5.81 | 5.79 | 5.78 | 5.78 | 0.49% | 15,019 |
| Oct 14, 2025 | 5.76 | 5.76 | 5.72 | 5.76 | 5.76 | -0.28% | 1,556 |
| Oct 13, 2025 | 5.76 | 5.77 | 5.75 | 5.77 | 5.77 | 0.45% | 4,834 |
| Oct 10, 2025 | 5.85 | 5.87 | 5.85 | 5.75 | 5.75 | -1.85% | 7,715 |
| Oct 9, 2025 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | 0.64% | 7,171 |
| Oct 8, 2025 | 5.79 | 5.79 | 5.79 | 5.82 | 5.82 | 0.80% | 2,403 |
| Oct 7, 2025 | 5.81 | 5.82 | 5.80 | 5.77 | 5.77 | -0.26% | 1,082 |
| Oct 6, 2025 | 5.81 | 5.81 | 5.78 | 5.79 | 5.79 | -0.07% | 17,819 |
| Oct 3, 2025 | 5.80 | 5.80 | 5.78 | 5.79 | 5.79 | 0.17% | 1,752 |
| Oct 2, 2025 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | 0.77% | 1,111 |
| Oct 1, 2025 | 5.70 | 5.72 | 5.69 | 5.74 | 5.74 | 0.39% | 5,128 |
| Sep 30, 2025 | 5.72 | 5.73 | 5.72 | 5.71 | 5.71 | -0.30% | 727 |
| Sep 29, 2025 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | 0.51% | 1,460 |
| Sep 26, 2025 | 5.72 | 5.73 | 5.72 | 5.70 | 5.70 | -0.18% | 13,665 |
| Sep 25, 2025 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | -0.19% | 2,072 |
| Sep 24, 2025 | 5.73 | 5.74 | 5.73 | 5.72 | 5.72 | -0.30% | 453 |
| Sep 23, 2025 | 5.76 | 5.76 | 5.75 | 5.74 | 5.74 | -0.03% | 7,929 |
| Sep 22, 2025 | 5.72 | 5.74 | 5.71 | 5.74 | 5.74 | 0.44% | 2,224 |
| Sep 19, 2025 | 5.70 | 5.71 | 5.70 | 5.72 | 5.72 | 0.49% | 10,718 |
| Sep 18, 2025 | 5.65 | 5.68 | 5.65 | 5.69 | 5.69 | 1.44% | 6,708 |
| Sep 17, 2025 | 5.63 | 5.63 | 5.62 | 5.61 | 5.60 | -0.18% | 794 |
| Sep 16, 2025 | 5.64 | 5.65 | 5.64 | 5.62 | 5.61 | -0.55% | 49,987 |
| Sep 15, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.64 | 0.16% | 340 |
| Sep 12, 2025 | 5.65 | 5.65 | 5.64 | 5.64 | 5.63 | 0.12% | 704 |
| Sep 11, 2025 | 5.62 | 5.62 | 5.61 | 5.63 | 5.62 | 0.46% | 86 |
| Sep 10, 2025 | 5.62 | 5.63 | 5.60 | 5.61 | 5.60 | 0.47% | 2,801 |
| Sep 9, 2025 | 5.57 | 5.58 | 5.57 | 5.58 | 5.57 | -0.07% | 2,987 |
| Sep 8, 2025 | 5.57 | 5.59 | 5.57 | 5.58 | 5.57 | 0.59% | 3,053 |
| Sep 5, 2025 | 5.59 | 5.61 | 5.57 | 5.55 | 5.54 | -0.54% | 7,773 |
| Sep 4, 2025 | 5.56 | 5.57 | 5.56 | 5.58 | 5.57 | 0.74% | 1,710 |
| Sep 3, 2025 | 5.55 | 5.56 | 5.55 | 5.54 | 5.53 | 0.64% | 4,024 |
| Sep 2, 2025 | 5.55 | 5.55 | 5.52 | 5.51 | 5.49 | -0.29% | 388 |
| Sep 1, 2025 | 5.53 | 5.53 | 5.52 | 5.52 | 5.51 | -0.09% | 1,912 |
| Aug 29, 2025 | 5.57 | 5.58 | 5.56 | 5.53 | 5.52 | -0.32% | 1,246 |
| Aug 28, 2025 | 5.56 | 5.56 | 5.55 | 5.54 | 5.53 | -0.22% | 1,002 |
| Aug 27, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.55 | 0.67% | 3,431 |
| Aug 26, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.51 | -0.16% | 1,808 |
| Aug 22, 2025 | 5.50 | 5.50 | 5.49 | 5.53 | 5.52 | 0.95% | 7,704 |
| Aug 21, 2025 | 5.47 | 5.48 | 5.46 | 5.48 | 5.47 | 0.37% | 6,155 |
| Aug 20, 2025 | 5.47 | 5.48 | 5.47 | 5.46 | 5.45 | -0.76% | 6,035 |
| Aug 19, 2025 | 5.52 | 5.52 | 5.51 | 5.50 | 5.49 | -0.16% | 610 |
| Aug 18, 2025 | 5.50 | 5.50 | 5.49 | 5.51 | 5.50 | 0.25% | 14,312 |
| Aug 15, 2025 | 5.52 | 5.52 | 5.51 | 5.49 | 5.48 | -0.09% | 6,095 |
| Aug 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.49 | 0.05% | 298 |
| Aug 13, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.48 | 0.27% | 363 |
| Aug 12, 2025 | 5.46 | 5.48 | 5.46 | 5.48 | 5.47 | -0.31% | 13,537 |