Vanguard ESG Developed Asia-Pacific All Cap UCITS ETF (LON:V3PA)
London · Delayed Price · Currency is GBP · Price in USD 11.41
+0.10 (0.91%)
Last updated: Sep 22, 2026, 4:11 PM GMT
LON:V3PA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.38 | 11.40 | 11.38 | 11.41 | 11.41 | 0.91% | 6,117 |
| Sep 21, 2026 | 11.17 | 11.31 | 11.17 | 11.31 | 11.31 | 2.17% | 699 |
| Sep 18, 2026 | 11.11 | 11.11 | 11.06 | 11.07 | 11.07 | -0.74% | 661 |
| Sep 17, 2026 | 11.12 | 11.21 | 11.15 | 11.15 | 11.15 | -0.08% | 5,580 |
| Sep 16, 2026 | 11.03 | 11.15 | 11.03 | 11.16 | 11.16 | 1.02% | 288,611 |
| Sep 15, 2026 | 11.02 | 11.05 | 10.96 | 11.05 | 11.05 | -0.09% | 228,915 |
| Sep 14, 2026 | 11.11 | 11.12 | 11.11 | 11.06 | 11.06 | -2.66% | 2,915 |
| Sep 11, 2026 | 11.26 | 11.37 | 11.26 | 11.36 | 11.36 | 1.66% | 1,237 |
| Sep 10, 2026 | 11.20 | 11.32 | 11.20 | 11.17 | 11.17 | -1.09% | 13,954 |
| Sep 9, 2026 | 11.42 | 11.42 | 11.42 | 11.30 | 11.30 | -1.16% | 517 |
| Sep 8, 2026 | 11.33 | 11.33 | 11.33 | 11.43 | 11.43 | -0.40% | 1,230 |
| Sep 7, 2026 | 11.47 | 11.47 | 11.47 | 11.48 | 11.48 | 1.00% | 2,059 |
| Sep 4, 2026 | 11.27 | 11.27 | 11.27 | 11.36 | 11.36 | 1.36% | 344 |
| Sep 3, 2026 | 11.12 | 11.21 | 11.09 | 11.21 | 11.21 | 1.26% | 8,970 |
| Sep 2, 2026 | 10.97 | 10.97 | 10.92 | 11.07 | 11.07 | -0.29% | 1,717 |
| Sep 1, 2026 | 11.25 | 11.25 | 11.00 | 11.10 | 11.10 | -0.77% | 407,735 |
| Aug 28, 2026 | 11.20 | 11.20 | 11.14 | 11.19 | 11.19 | 0.71% | 10,566 |
| Aug 27, 2026 | 11.14 | 11.17 | 11.10 | 11.11 | 11.11 | 0.16% | 388 |
| Aug 26, 2026 | 11.07 | 11.13 | 11.07 | 11.09 | 11.09 | -0.62% | 5,626 |
| Aug 25, 2026 | 11.11 | 11.16 | 11.05 | 11.16 | 11.16 | 1.97% | 1,154 |
| Aug 24, 2026 | 11.00 | 11.04 | 10.89 | 10.94 | 10.94 | -1.87% | 1,257 |
| Aug 21, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.87% | 483 |
| Aug 20, 2026 | 11.01 | 11.06 | 11.01 | 11.06 | 11.06 | 0.93% | 550 |
| Aug 19, 2026 | 10.83 | 10.84 | 10.82 | 10.95 | 10.95 | 0.18% | 29,577 |
| Aug 18, 2026 | 11.00 | 11.00 | 10.93 | 10.93 | 10.93 | -4.10% | 91 |
| Aug 17, 2026 | 11.27 | 11.39 | 11.27 | 11.40 | 11.40 | 1.59% | 4,416 |
| Aug 14, 2026 | 11.24 | 11.24 | 11.21 | 11.22 | 11.22 | -0.15% | 51 |
| Aug 13, 2026 | 11.10 | 11.27 | 11.09 | 11.24 | 11.24 | 1.13% | 18,568 |
| Aug 12, 2026 | 11.12 | 11.12 | 11.12 | 11.11 | 11.11 | 2.03% | 1,874 |
| Aug 11, 2026 | 10.87 | 10.87 | 10.86 | 10.89 | 10.89 | 0.94% | 423 |
| Aug 10, 2026 | 10.84 | 10.84 | 10.80 | 10.79 | 10.79 | -0.56% | 4,707 |
| Aug 7, 2026 | 10.81 | 10.82 | 10.81 | 10.85 | 10.85 | 0.32% | 1,178 |
| Aug 6, 2026 | 10.76 | 10.83 | 10.76 | 10.82 | 10.82 | -0.87% | 154 |
| Aug 5, 2026 | 10.90 | 10.92 | 10.90 | 10.91 | 10.91 | 1.21% | 19,530 |
| Aug 4, 2026 | 10.58 | 10.77 | 10.58 | 10.78 | 10.78 | 3.11% | 108,941 |
| Aug 3, 2026 | 10.63 | 10.63 | 10.42 | 10.46 | 10.46 | 0.21% | 1,479 |
| Jul 31, 2026 | 10.63 | 10.65 | 10.48 | 10.44 | 10.44 | -0.18% | 24,304 |
| Jul 30, 2026 | 10.05 | 10.43 | 10.04 | 10.45 | 10.45 | 3.59% | 33,490 |
| Jul 29, 2026 | 10.18 | 10.21 | 10.10 | 10.09 | 10.09 | -1.93% | 12,121 |
| Jul 28, 2026 | 10.23 | 10.26 | 10.21 | 10.29 | 10.29 | -1.33% | 9,470 |
| Jul 27, 2026 | 10.69 | 10.69 | 10.57 | 10.43 | 10.43 | -1.32% | 753 |
| Jul 24, 2026 | 10.45 | 10.60 | 10.45 | 10.57 | 10.57 | 0.17% | 14,070 |
| Jul 23, 2026 | 10.68 | 10.81 | 10.63 | 10.55 | 10.55 | -1.72% | 1,706 |
| Jul 22, 2026 | 10.71 | 10.74 | 10.63 | 10.74 | 10.74 | -0.48% | 7,387 |
| Jul 21, 2026 | 10.68 | 10.68 | 10.68 | 10.79 | 10.79 | 2.37% | 1,709 |
| Jul 20, 2026 | 10.53 | 10.57 | 10.53 | 10.54 | 10.54 | 0.71% | 6,717 |
| Jul 17, 2026 | 10.34 | 10.40 | 10.24 | 10.46 | 10.46 | -1.64% | 11,130 |
| Jul 16, 2026 | 10.62 | 10.65 | 10.58 | 10.64 | 10.64 | -1.59% | 2,972 |
| Jul 15, 2026 | 10.93 | 10.93 | 10.82 | 10.81 | 10.81 | -1.57% | 10,128 |
| Jul 14, 2026 | 10.75 | 10.95 | 10.74 | 10.98 | 10.98 | 1.85% | 9,495 |