Vanguard ESG North America All Cap UCITS ETF (LON:V3NM)
London · Delayed Price · Currency is GBP 5.49
0.00 (-0.09%)
At close: Aug 15, 2025, 4:30 PM BST
LON:V3NM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.47 | 5.48 | 5.47 | 5.46 | 5.46 | -0.76% | 6,035 |
| Aug 19, 2025 | 5.52 | 5.52 | 5.51 | 5.50 | 5.50 | -0.16% | 610 |
| Aug 18, 2025 | 5.50 | 5.50 | 5.49 | 5.51 | 5.51 | 0.25% | 14,312 |
| Aug 15, 2025 | 5.52 | 5.52 | 5.51 | 5.49 | 5.49 | -0.09% | 6,095 |
| Aug 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.05% | 298 |
| Aug 13, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.27% | 363 |
| Aug 12, 2025 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | -0.31% | 13,537 |
| Aug 11, 2025 | 5.49 | 5.49 | 5.47 | 5.50 | 5.50 | 0.57% | 3,149 |
| Aug 8, 2025 | 5.46 | 5.46 | 5.46 | 5.47 | 5.47 | 0.29% | 55 |
| Aug 7, 2025 | 5.51 | 5.51 | 5.49 | 5.45 | 5.45 | -0.37% | 329 |
| Aug 6, 2025 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 0.35% | 8,060 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.49 | 5.45 | 5.45 | -0.27% | 6,678 |
| Aug 4, 2025 | 5.43 | 5.43 | 5.42 | 5.47 | 5.47 | 1.11% | 4,483 |
| Aug 1, 2025 | 5.39 | 5.49 | 5.39 | 5.41 | 5.41 | -2.72% | 7,591 |
| Jul 31, 2025 | 5.60 | 5.60 | 5.59 | 5.56 | 5.56 | 0.63% | 7,851 |
| Jul 30, 2025 | 5.52 | 5.52 | 5.49 | 5.52 | 5.52 | 0.49% | 8,981 |
| Jul 29, 2025 | 5.53 | 5.54 | 5.51 | 5.50 | 5.50 | 0.13% | 4,376 |
| Jul 28, 2025 | 5.50 | 5.50 | 5.48 | 5.49 | 5.49 | 0.37% | 9,611 |
| Jul 25, 2025 | 5.46 | 5.46 | 5.44 | 5.47 | 5.47 | 0.81% | 15,306 |
| Jul 24, 2025 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | 0.97% | 11,958 |
| Jul 23, 2025 | 5.38 | 5.40 | 5.38 | 5.37 | 5.37 | -0.06% | 3,500 |
| Jul 22, 2025 | 5.39 | 5.40 | 5.38 | 5.38 | 5.38 | -0.52% | 6,192 |
| Jul 21, 2025 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | 0.24% | 3,282 |
| Jul 18, 2025 | 5.40 | 5.41 | 5.40 | 5.39 | 5.39 | -0.24% | 10,503 |
| Jul 17, 2025 | 5.39 | 5.40 | 5.38 | 5.40 | 5.40 | 1.45% | 5,176 |
| Jul 16, 2025 | 5.38 | 5.38 | 5.35 | 5.33 | 5.33 | -1.22% | 11,003 |
| Jul 15, 2025 | 5.38 | 5.40 | 5.38 | 5.39 | 5.39 | 0.62% | 27,542 |
| Jul 14, 2025 | 5.32 | 5.33 | 5.32 | 5.36 | 5.36 | 0.54% | 6,323 |
| Jul 11, 2025 | 5.31 | 5.33 | 5.31 | 5.33 | 5.33 | - | 16,344 |
| Jul 10, 2025 | 5.32 | 5.32 | 5.30 | 5.33 | 5.33 | 0.66% | 7,921 |
| Jul 9, 2025 | 5.28 | 5.29 | 5.28 | 5.30 | 5.30 | 0.21% | 8,622 |
| Jul 8, 2025 | 5.28 | 5.30 | 5.28 | 5.28 | 5.28 | 0.17% | 1,518 |
| Jul 7, 2025 | 5.29 | 5.31 | 5.29 | 5.28 | 5.28 | 0.08% | 5,049 |
| Jul 4, 2025 | 5.27 | 5.28 | 5.27 | 5.27 | 5.27 | -0.49% | 16,642 |
| Jul 3, 2025 | 5.26 | 5.26 | 5.26 | 5.30 | 5.30 | 0.72% | 1,475 |
| Jul 2, 2025 | 5.22 | 5.24 | 5.22 | 5.26 | 5.26 | 1.04% | 6,889 |
| Jul 1, 2025 | 5.18 | 5.19 | 5.18 | 5.21 | 5.21 | 0.12% | 6,062 |
| Jun 30, 2025 | 5.21 | 5.21 | 5.21 | 5.20 | 5.20 | 0.25% | 4,022 |
| Jun 27, 2025 | 5.18 | 5.18 | 5.16 | 5.19 | 5.19 | 0.93% | 7,941 |
| Jun 26, 2025 | 5.13 | 5.13 | 5.12 | 5.14 | 5.14 | -0.27% | 4,369 |
| Jun 25, 2025 | 5.15 | 5.17 | 5.15 | 5.15 | 5.15 | 0.33% | 14,917 |
| Jun 24, 2025 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | 0.84% | 5,302 |
| Jun 23, 2025 | 5.12 | 5.13 | 5.11 | 5.09 | 5.09 | - | 3,467 |
| Jun 20, 2025 | 5.08 | 5.11 | 5.08 | 5.09 | 5.09 | 0.41% | 2,553 |
| Jun 19, 2025 | 5.10 | 5.10 | 5.10 | 5.07 | 5.06 | -1.30% | 7,580 |
| Jun 18, 2025 | 5.14 | 5.14 | 5.13 | 5.14 | 5.13 | 0.21% | 15,401 |
| Jun 17, 2025 | 5.11 | 5.11 | 5.09 | 5.13 | 5.12 | 0.18% | 3,635 |
| Jun 16, 2025 | 5.10 | 5.12 | 5.09 | 5.12 | 5.11 | 0.55% | 8,194 |
| Jun 13, 2025 | 5.08 | 5.09 | 5.07 | 5.09 | 5.08 | -0.57% | 11,413 |
| Jun 12, 2025 | 5.09 | 5.10 | 5.09 | 5.12 | 5.11 | -0.74% | 4,530 |