Vanguard ESG Developed Asia-Pacific All Cap UCITS ETF (LON:V3PB)
London · Delayed Price · Currency is GBP 5.89
-0.01 (-0.16%)
At close: Aug 19, 2025, 4:30 PM BST
LON:V3PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 5.90 | 5.89 | 5.86 | 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 |
| Aug 11, 2025 | 5.84 | 5.86 | 5.79 | 5.84 | 5.84 | 0.33% | 33,475 |
| Aug 8, 2025 | 5.81 | 5.83 | 5.78 | 5.82 | 5.82 | 0.94% | 20,293 |
| Aug 7, 2025 | 5.81 | 5.84 | 5.76 | 5.77 | 5.77 | -0.05% | 12,820 |
| Aug 6, 2025 | 5.79 | 5.81 | 5.74 | 5.77 | 5.77 | 0.56% | 25,462 |
| Aug 5, 2025 | 5.75 | 5.78 | 5.71 | 5.74 | 5.74 | 0.21% | 9,484 |
| Aug 4, 2025 | 5.71 | 5.73 | 5.69 | 5.72 | 5.72 | 1.44% | 18,677 |
| Aug 1, 2025 | 5.67 | 5.70 | 5.62 | 5.64 | 5.64 | -0.70% | 27,482 |
| Jul 31, 2025 | 5.75 | 5.75 | 5.67 | 5.68 | 5.68 | -0.23% | 13,151 |
| Jul 30, 2025 | 5.70 | 5.75 | 5.68 | 5.70 | 5.70 | 0.51% | 14,637 |
| Jul 29, 2025 | 5.69 | 5.73 | 5.66 | 5.67 | 5.67 | 0.57% | 23,239 |
| Jul 28, 2025 | 5.71 | 5.71 | 5.63 | 5.64 | 5.64 | -0.77% | 40,556 |
| Jul 25, 2025 | 5.69 | 5.72 | 5.64 | 5.68 | 5.68 | -0.54% | 257,662 |
| Jul 24, 2025 | 5.72 | 5.77 | 5.69 | 5.71 | 5.71 | 0.44% | 31,249 |
| Jul 23, 2025 | 5.66 | 5.70 | 5.64 | 5.69 | 5.69 | 2.43% | 8,655 |
| Jul 22, 2025 | 5.56 | 5.56 | 5.49 | 5.55 | 5.55 | -0.32% | 4,854 |
| Jul 21, 2025 | 5.60 | 5.60 | 5.52 | 5.57 | 5.57 | 0.47% | 38,575 |
| Jul 18, 2025 | 5.56 | 5.57 | 5.53 | 5.54 | 5.54 | -0.29% | 14,829 |
| Jul 17, 2025 | 5.54 | 5.57 | 5.53 | 5.56 | 5.56 | 0.94% | 4,643 |
| Jul 16, 2025 | 5.53 | 5.55 | 5.47 | 5.51 | 5.51 | -0.38% | 44,864 |
| Jul 15, 2025 | 5.54 | 5.59 | 5.53 | 5.53 | 5.53 | -0.16% | 27,692 |
| Jul 14, 2025 | 5.57 | 5.57 | 5.51 | 5.54 | 5.54 | 0.49% | 24,267 |
| Jul 11, 2025 | 5.53 | 5.55 | 5.50 | 5.51 | 5.51 | -0.04% | 19,436 |
| Jul 10, 2025 | 5.51 | 5.52 | 5.46 | 5.51 | 5.51 | 0.62% | 14,233 |
| Jul 9, 2025 | 5.49 | 5.50 | 5.45 | 5.48 | 5.48 | -0.11% | 17,464 |
| Jul 8, 2025 | 5.52 | 5.52 | 5.44 | 5.48 | 5.48 | 0.31% | 108,301 |
| Jul 7, 2025 | 5.51 | 5.51 | 5.44 | 5.47 | 5.47 | -0.85% | 34,170 |
| Jul 4, 2025 | 5.52 | 5.53 | 5.49 | 5.51 | 5.51 | -0.58% | 19,749 |
| Jul 3, 2025 | 5.55 | 5.57 | 5.51 | 5.55 | 5.55 | 0.20% | 16,435 |
| Jul 2, 2025 | 5.51 | 5.55 | 5.48 | 5.53 | 5.53 | 0.67% | 11,028 |
| Jul 1, 2025 | 5.50 | 5.53 | 5.47 | 5.50 | 5.50 | -0.13% | 10,097 |
| Jun 30, 2025 | 5.55 | 5.55 | 5.49 | 5.50 | 5.50 | -0.07% | 43,940 |
| Jun 27, 2025 | 5.49 | 5.52 | 5.46 | 5.51 | 5.51 | 0.81% | 33,147 |
| Jun 26, 2025 | 5.49 | 5.49 | 5.42 | 5.46 | 5.46 | 0.59% | 12,604 |
| Jun 25, 2025 | 5.45 | 5.48 | 5.43 | 5.43 | 5.43 | -0.13% | 8,684 |
| Jun 24, 2025 | 5.45 | 5.49 | 5.42 | 5.44 | 5.44 | 1.10% | 45,726 |
| Jun 23, 2025 | 5.40 | 5.41 | 5.34 | 5.38 | 5.38 | -0.35% | 22,096 |
| Jun 20, 2025 | 5.42 | 5.43 | 5.39 | 5.40 | 5.40 | -0.30% | 15,501 |
| Jun 19, 2025 | 5.45 | 5.48 | 5.41 | 5.42 | 5.42 | -0.97% | 2,925 |
| Jun 18, 2025 | 5.49 | 5.49 | 5.45 | 5.47 | 5.47 | 1.02% | 10,059 |
| Jun 17, 2025 | 5.45 | 5.45 | 5.38 | 5.41 | 5.41 | -0.37% | 18,138 |
| Jun 16, 2025 | 5.42 | 5.45 | 5.39 | 5.43 | 5.43 | 0.43% | 8,272 |
| Jun 13, 2025 | 5.44 | 5.44 | 5.37 | 5.41 | 5.41 | -0.73% | 35,633 |