Vanguard ESG Developed Asia-Pacific All Cap UCITS ETF (LON:V3PA)
London · Delayed Price · Currency is GBP · Price in USD 8.44
+0.19 (2.29%)
At close: Oct 20, 2025
LON:V3PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 8.38 | 8.38 | 8.37 | 8.35 | 8.35 | -1.04% | 508 |
| Oct 20, 2025 | 8.40 | 8.42 | 8.40 | 8.44 | 8.44 | 2.29% | 50 |
| Oct 17, 2025 | 8.18 | 8.28 | 8.18 | 8.25 | 8.25 | -0.45% | 2,141 |
| Oct 16, 2025 | 8.29 | 8.29 | 8.27 | 8.29 | 8.29 | 0.82% | 3,592 |
| Oct 15, 2025 | 8.21 | 8.21 | 8.21 | 8.22 | 8.22 | 1.88% | 315 |
| Oct 14, 2025 | 8.00 | 8.03 | 8.00 | 8.07 | 8.07 | 0.11% | 851 |
| Oct 13, 2025 | 8.07 | 8.07 | 8.05 | 8.06 | 8.06 | 0.22% | 629 |
| Oct 10, 2025 | 8.15 | 8.16 | 8.10 | 8.04 | 8.04 | -2.00% | 183 |
| Oct 9, 2025 | 8.28 | 8.28 | 8.21 | 8.20 | 8.20 | -0.64% | 10,921 |
| Oct 8, 2025 | 8.22 | 8.26 | 8.22 | 8.26 | 8.26 | -0.42% | 1,931 |
| Oct 7, 2025 | 8.31 | 8.34 | 8.31 | 8.29 | 8.29 | -1.23% | 5,981 |
| Oct 6, 2025 | 8.35 | 8.39 | 8.35 | 8.40 | 8.40 | 1.07% | 31,280 |
| Oct 3, 2025 | 8.24 | 8.28 | 8.24 | 8.31 | 8.31 | 1.70% | 938 |
| Oct 2, 2025 | 8.17 | 8.23 | 8.17 | 8.17 | 8.17 | 0.27% | 17,801 |
| Oct 1, 2025 | 8.14 | 8.17 | 8.14 | 8.15 | 8.15 | 0.51% | 1,344 |
| Sep 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.32% | 6 |
| Sep 29, 2025 | 8.17 | 8.17 | 8.11 | 8.13 | 8.13 | 0.61% | 15,601 |
| Sep 26, 2025 | 8.08 | 8.10 | 8.02 | 8.08 | 8.08 | 0.07% | 19,160 |
| Sep 25, 2025 | 8.14 | 8.14 | 8.10 | 8.08 | 8.08 | -0.81% | 1,059 |
| Sep 24, 2025 | 8.17 | 8.17 | 8.17 | 8.14 | 8.14 | -1.01% | 303 |
| Sep 23, 2025 | 8.22 | 8.24 | 8.22 | 8.22 | 8.22 | 0.44% | 4,715 |
| Sep 22, 2025 | 8.16 | 8.19 | 8.16 | 8.19 | 8.19 | 0.27% | 508 |
| Sep 19, 2025 | 8.14 | 8.18 | 8.14 | 8.17 | 8.17 | -0.68% | 315 |
| Sep 18, 2025 | 8.23 | 8.26 | 8.20 | 8.22 | 8.22 | 0.09% | 426 |
| Sep 17, 2025 | 8.23 | 8.24 | 8.21 | 8.22 | 8.22 | 0.06% | 12,042 |
| Sep 16, 2025 | 8.27 | 8.27 | 8.20 | 8.21 | 8.21 | 0.10% | 4,326 |
| Sep 15, 2025 | 8.21 | 8.21 | 8.17 | 8.20 | 8.20 | 0.79% | 13,453 |
| Sep 12, 2025 | 8.17 | 8.17 | 8.15 | 8.14 | 8.14 | -0.55% | 7,627 |
| Sep 11, 2025 | 8.11 | 8.18 | 8.11 | 8.18 | 8.18 | 1.02% | 125 |
| Sep 10, 2025 | 8.08 | 8.11 | 8.07 | 8.10 | 8.10 | 1.04% | 12,100 |
| Sep 9, 2025 | 8.05 | 8.05 | 8.05 | 8.02 | 8.02 | -0.56% | 70 |
| Sep 8, 2025 | 8.03 | 8.06 | 8.03 | 8.06 | 8.06 | 1.55% | 131 |
| Sep 5, 2025 | 7.95 | 7.99 | 7.95 | 7.94 | 7.94 | 0.62% | 174 |
| Sep 4, 2025 | 7.88 | 7.88 | 7.88 | 7.89 | 7.89 | 0.66% | 11,320 |
| Sep 3, 2025 | 7.84 | 7.84 | 7.82 | 7.84 | 7.84 | 0.29% | 4,437 |
| Sep 2, 2025 | 7.81 | 7.84 | 7.81 | 7.82 | 7.82 | -1.00% | 9,897 |
| Sep 1, 2025 | 7.94 | 7.94 | 7.90 | 7.89 | 7.89 | 0.22% | 1,463 |
| Aug 29, 2025 | 7.95 | 7.95 | 7.89 | 7.88 | 7.88 | -0.97% | 1,947 |
| Aug 28, 2025 | 7.96 | 7.97 | 7.93 | 7.95 | 7.95 | 0.98% | 5,729 |
| Aug 27, 2025 | 7.89 | 7.89 | 7.85 | 7.88 | 7.88 | -0.32% | 1,250 |
| Aug 26, 2025 | 7.88 | 7.92 | 7.84 | 7.90 | 7.90 | -1.51% | 113,803 |
| Aug 22, 2025 | 7.91 | 8.00 | 7.91 | 8.02 | 8.02 | 1.75% | 30 |
| Aug 21, 2025 | 7.89 | 7.89 | 7.87 | 7.89 | 7.89 | -0.42% | 8,447 |
| Aug 20, 2025 | 7.99 | 7.99 | 7.92 | 7.92 | 7.92 | -0.36% | 3,865 |
| Aug 19, 2025 | 7.98 | 7.98 | 7.95 | 7.95 | 7.95 | -0.35% | 10,870 |
| Aug 18, 2025 | 8.00 | 8.00 | 7.99 | 7.98 | 7.98 | -0.09% | 681 |
| Aug 15, 2025 | 8.00 | 8.00 | 8.00 | 7.98 | 7.98 | 1.22% | 6,300 |
| Aug 14, 2025 | 7.94 | 7.95 | 7.92 | 7.89 | 7.89 | -0.64% | 1,544 |
| Aug 13, 2025 | 7.96 | 7.96 | 7.96 | 7.94 | 7.94 | 0.29% | 174 |
| Aug 12, 2025 | 7.84 | 7.85 | 7.83 | 7.91 | 7.91 | 1.21% | 2,200 |