Vanguard ESG Developed Asia-Pacific All Cap UCITS ETF (LON:V3PA)
London · Delayed Price · Currency is GBP · Price in USD 7.98
+0.10 (1.22%)
At close: Aug 15, 2025, 4:30 PM BST
LON:V3PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 7.84 | 7.84 | 7.84 | 7.82 | 7.82 | -0.04% | 205 |
| Aug 8, 2025 | 7.80 | 7.80 | 7.80 | 7.82 | 7.82 | 1.18% | 3,308 |
| Aug 7, 2025 | 7.73 | 7.79 | 7.73 | 7.73 | 7.73 | 0.47% | 133 |
| Aug 6, 2025 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | 0.89% | 3,816 |
| Aug 5, 2025 | 7.65 | 7.65 | 7.62 | 7.63 | 7.63 | 0.25% | 1,312 |
| Aug 4, 2025 | 7.58 | 7.60 | 7.57 | 7.61 | 7.61 | 1.78% | 1,783 |
| Aug 1, 2025 | 7.54 | 7.54 | 7.50 | 7.48 | 7.48 | -0.48% | 1,232 |
| Jul 31, 2025 | 7.60 | 7.60 | 7.53 | 7.51 | 7.51 | -0.90% | 9,369 |
| Jul 30, 2025 | 7.63 | 7.63 | 7.58 | 7.58 | 7.58 | 0.24% | 3,907 |
| Jul 29, 2025 | 7.59 | 7.59 | 7.58 | 7.56 | 7.56 | 0.03% | 4,586 |
| Jul 28, 2025 | 7.59 | 7.61 | 7.59 | 7.56 | 7.56 | -0.94% | 1,468 |
| Jul 25, 2025 | 7.72 | 7.72 | 7.64 | 7.63 | 7.63 | -1.26% | 714 |
| Jul 24, 2025 | 7.73 | 7.75 | 7.73 | 7.73 | 7.73 | 0.31% | 137 |
| Jul 23, 2025 | 7.60 | 7.68 | 7.60 | 7.70 | 7.70 | 2.84% | 470 |
| Jul 22, 2025 | 7.44 | 7.46 | 7.44 | 7.49 | 7.49 | -0.41% | 279 |
| Jul 21, 2025 | 7.47 | 7.47 | 7.47 | 7.52 | 7.52 | 0.97% | 18 |
| Jul 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.05% | - |
| Jul 17, 2025 | 7.44 | 7.44 | 7.44 | 7.45 | 7.45 | 0.59% | 66 |
| Jul 16, 2025 | 7.40 | 7.40 | 7.40 | 7.41 | 7.41 | 0.04% | 122 |
| Jul 15, 2025 | 7.48 | 7.49 | 7.46 | 7.41 | 7.41 | -0.58% | 132 |
| Jul 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.09% | - |
| Jul 11, 2025 | 7.50 | 7.50 | 7.44 | 7.44 | 7.44 | -0.35% | 9,324 |
| Jul 10, 2025 | 7.49 | 7.49 | 7.45 | 7.47 | 7.47 | 0.36% | 65 |
| Jul 9, 2025 | 7.47 | 7.47 | 7.46 | 7.44 | 7.44 | 0.04% | 66 |
| Jul 8, 2025 | 7.47 | 7.47 | 7.47 | 7.44 | 7.44 | -0.24% | 1,713 |
| Jul 7, 2025 | 7.48 | 7.48 | 7.48 | 7.46 | 7.46 | -0.82% | 28 |
| Jul 4, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.70% | - |
| Jul 3, 2025 | 7.57 | 7.58 | 7.56 | 7.57 | 7.57 | -0.11% | 6,245 |
| Jul 2, 2025 | 7.53 | 7.58 | 7.53 | 7.58 | 7.58 | 0.62% | 7,400 |
| Jul 1, 2025 | 7.56 | 7.58 | 7.55 | 7.53 | 7.53 | -0.12% | 3,627 |
| Jun 30, 2025 | 7.56 | 7.56 | 7.56 | 7.54 | 7.54 | -0.15% | 82 |
| Jun 27, 2025 | 7.55 | 7.59 | 7.55 | 7.55 | 7.55 | 0.71% | 450 |
| Jun 26, 2025 | 7.50 | 7.51 | 7.50 | 7.50 | 7.50 | 1.45% | 13,465 |
| Jun 25, 2025 | 7.42 | 7.42 | 7.39 | 7.39 | 7.39 | -0.23% | 1,530 |
| Jun 24, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 2.00% | 1,794 |
| Jun 23, 2025 | 7.20 | 7.24 | 7.20 | 7.27 | 7.27 | -0.12% | 1,448 |
| Jun 20, 2025 | 7.29 | 7.29 | 7.29 | 7.27 | 7.27 | 0.11% | 779 |
| Jun 19, 2025 | 7.29 | 7.29 | 7.29 | 7.27 | 7.27 | -1.30% | 2,000 |
| Jun 18, 2025 | 7.33 | 7.33 | 7.33 | 7.36 | 7.36 | 0.74% | 26 |
| Jun 17, 2025 | 7.32 | 7.34 | 7.32 | 7.31 | 7.31 | -1.10% | 4 |
| Jun 16, 2025 | 7.37 | 7.37 | 7.37 | 7.39 | 7.39 | 0.48% | 138 |
| Jun 13, 2025 | 7.36 | 7.36 | 7.31 | 7.35 | 7.35 | -0.62% | 2,901 |
| Jun 12, 2025 | 7.39 | 7.39 | 7.39 | 7.40 | 7.40 | 0.04% | 252 |