Vanguard ESG Developed Asia-Pacific All Cap UCITS ETF (LON:V3PB)
London · Delayed Price · Currency is GBP 6.16
-0.01 (-0.12%)
At close: Oct 17, 2025
LON:V3PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 6.25 | 6.26 | 6.22 | 6.24 | 6.24 | -0.70% | 49,377 |
| Oct 20, 2025 | 6.25 | 6.30 | 6.22 | 6.28 | 6.28 | 1.93% | 60,515 |
| Oct 17, 2025 | 6.11 | 6.18 | 6.05 | 6.16 | 6.16 | -0.13% | 120,863 |
| Oct 16, 2025 | 6.22 | 6.22 | 6.13 | 6.17 | 6.17 | 0.64% | 19,255 |
| Oct 15, 2025 | 6.15 | 6.18 | 6.13 | 6.13 | 6.13 | 1.05% | 31,367 |
| Oct 14, 2025 | 6.05 | 6.08 | 6.01 | 6.07 | 6.07 | 0.28% | 58,843 |
| Oct 13, 2025 | 6.07 | 6.08 | 5.99 | 6.05 | 6.05 | 0.50% | 64,514 |
| Oct 10, 2025 | 6.12 | 6.16 | 6.04 | 6.02 | 6.02 | -2.68% | 59,763 |
| Oct 9, 2025 | 6.19 | 6.23 | 6.16 | 6.19 | 6.19 | 0.49% | 49,289 |
| Oct 8, 2025 | 6.14 | 6.16 | 6.12 | 6.16 | 6.16 | -0.21% | 46,442 |
| Oct 7, 2025 | 6.20 | 6.21 | 6.16 | 6.17 | 6.17 | -0.90% | 36,090 |
| Oct 6, 2025 | 6.15 | 6.24 | 6.15 | 6.23 | 6.23 | 0.97% | 56,630 |
| Oct 3, 2025 | 6.18 | 6.18 | 6.12 | 6.17 | 6.17 | 1.23% | 47,957 |
| Oct 2, 2025 | 6.08 | 6.11 | 6.06 | 6.09 | 6.09 | 0.78% | 41,333 |
| Oct 1, 2025 | 6.06 | 6.09 | 6.00 | 6.04 | 6.04 | 0.42% | 23,099 |
| Sep 30, 2025 | 6.09 | 6.09 | 6.01 | 6.02 | 6.02 | -0.46% | 22,008 |
| Sep 29, 2025 | 6.08 | 6.09 | 5.92 | 6.05 | 6.05 | 0.27% | 52,692 |
| Sep 26, 2025 | 6.08 | 6.08 | 6.00 | 6.03 | 6.03 | -0.26% | 33,465 |
| Sep 25, 2025 | 6.06 | 6.09 | 6.02 | 6.05 | 6.05 | -0.10% | 248,841 |
| Sep 24, 2025 | 6.07 | 6.10 | 6.01 | 6.05 | 6.05 | -0.59% | 17,661 |
| Sep 23, 2025 | 6.11 | 6.13 | 6.04 | 6.09 | 6.09 | 0.33% | 21,725 |
| Sep 22, 2025 | 6.04 | 6.11 | 6.04 | 6.07 | 6.07 | 0.07% | 24,576 |
| Sep 19, 2025 | 6.07 | 6.07 | 5.99 | 6.07 | 6.07 | -0.02% | 60,146 |
| Sep 18, 2025 | 6.07 | 6.08 | 6.02 | 6.07 | 6.07 | 0.93% | 24,188 |
| Sep 17, 2025 | 6.03 | 6.05 | 6.00 | 6.01 | 6.01 | -0.08% | 14,539 |
| Sep 16, 2025 | 6.05 | 6.07 | 6.00 | 6.02 | 6.02 | -0.17% | 12,386 |
| Sep 15, 2025 | 6.04 | 6.05 | 6.00 | 6.03 | 6.03 | 0.43% | 21,527 |
| Sep 12, 2025 | 6.01 | 6.07 | 5.99 | 6.00 | 6.00 | -0.48% | 15,713 |
| Sep 11, 2025 | 6.02 | 6.04 | 5.96 | 6.03 | 6.03 | 0.89% | 15,795 |
| Sep 10, 2025 | 5.98 | 6.01 | 5.95 | 5.98 | 5.98 | 0.95% | 59,482 |
| Sep 9, 2025 | 5.93 | 5.96 | 5.89 | 5.92 | 5.92 | -0.90% | 14,561 |
| Sep 8, 2025 | 5.97 | 5.97 | 5.92 | 5.97 | 5.97 | 1.84% | 66,919 |
| Sep 5, 2025 | 5.90 | 5.91 | 5.85 | 5.87 | 5.87 | -0.03% | 12,911 |
| Sep 4, 2025 | 5.87 | 5.89 | 5.84 | 5.87 | 5.87 | 0.67% | 100,524 |
| Sep 3, 2025 | 5.83 | 5.85 | 5.80 | 5.83 | 5.83 | -0.17% | 16,929 |
| Sep 2, 2025 | 5.86 | 5.86 | 5.81 | 5.84 | 5.84 | 0.17% | 20,906 |
| Sep 1, 2025 | 5.84 | 5.87 | 5.82 | 5.83 | 5.83 | -0.05% | 36,717 |
| Aug 29, 2025 | 5.87 | 5.89 | 5.83 | 5.83 | 5.83 | -0.97% | 15,770 |
| Aug 28, 2025 | 5.91 | 5.93 | 5.86 | 5.89 | 5.89 | 0.67% | 30,784 |
| Aug 27, 2025 | 5.85 | 5.89 | 5.83 | 5.85 | 5.85 | -0.27% | 25,503 |
| Aug 26, 2025 | 5.89 | 5.89 | 5.82 | 5.87 | 5.87 | -1.01% | 26,576 |
| Aug 22, 2025 | 5.90 | 5.95 | 5.84 | 5.93 | 5.93 | 0.97% | 35,392 |
| Aug 21, 2025 | 5.89 | 5.90 | 5.85 | 5.87 | 5.87 | -0.17% | 30,627 |
| Aug 20, 2025 | 5.88 | 5.89 | 5.86 | 5.88 | 5.88 | -0.12% | 16,936 |
| Aug 19, 2025 | 5.93 | 5.93 | 5.87 | 5.89 | 5.89 | -0.17% | 34,219 |
| Aug 18, 2025 | 5.93 | 5.93 | 5.88 | 5.90 | 5.90 | 0.22% | 15,131 |
| Aug 15, 2025 | 5.91 | 5.91 | 5.88 | 5.88 | 5.88 | 1.00% | 20,498 |
| Aug 14, 2025 | 5.84 | 5.87 | 5.79 | 5.82 | 5.82 | -0.44% | 21,138 |
| Aug 13, 2025 | 5.87 | 5.91 | 5.83 | 5.85 | 5.85 | -0.17% | 39,268 |
| Aug 12, 2025 | 5.85 | 5.87 | 5.81 | 5.86 | 5.86 | 0.38% | 27,258 |