Vanguard ESG Developed Asia-Pacific All Cap UCITS ETF (LON:V3PB)
London · Delayed Price · Currency is GBP 6.92
-0.11 (-1.55%)
At close: Apr 2, 2026
LON:V3PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.08 | 7.08 | 6.96 | 7.02 | - | 4.39% | 13,411 |
| Mar 31, 2026 | 6.64 | 6.74 | 6.60 | 6.73 | 6.73 | -0.09% | 36,281 |
| Mar 30, 2026 | 6.76 | 6.78 | 6.65 | 6.73 | 6.73 | 0.36% | 97,894 |
| Mar 27, 2026 | 6.77 | 6.84 | 6.69 | 6.71 | 6.71 | -0.84% | 20,755 |
| Mar 26, 2026 | 6.83 | 6.89 | 6.77 | 6.77 | 6.77 | -2.41% | 56,635 |
| Mar 25, 2026 | 6.96 | 6.92 | 6.92 | 6.93 | 6.93 | 1.14% | 70,826 |
| Mar 24, 2026 | 6.90 | 6.85 | 6.80 | 6.85 | 6.85 | 0.37% | 65,908 |
| Mar 23, 2026 | 6.70 | 7.02 | 6.60 | 6.83 | 6.83 | 0.21% | 79,900 |
| Mar 20, 2026 | 6.98 | 6.97 | 6.84 | 6.82 | 6.81 | -1.00% | 35,647 |
| Mar 19, 2026 | 6.99 | 6.97 | 6.84 | 6.88 | 6.88 | -1.92% | 34,083 |
| Mar 18, 2026 | 7.14 | 7.16 | 7.00 | 7.02 | 7.02 | -0.43% | 85,899 |
| Mar 17, 2026 | 7.03 | 7.09 | 6.93 | 7.05 | 7.05 | 0.79% | 38,142 |
| Mar 16, 2026 | 6.99 | 7.06 | 6.89 | 6.99 | 6.99 | 1.58% | 31,916 |
| Mar 13, 2026 | 6.84 | 6.99 | 6.81 | 6.89 | 6.89 | -0.01% | 29,500 |
| Mar 12, 2026 | 6.98 | 7.03 | 6.83 | 6.89 | 6.89 | -1.53% | 33,189 |
| Mar 11, 2026 | 7.04 | 7.09 | 6.97 | 6.99 | 6.99 | -1.84% | 226,059 |
| Mar 10, 2026 | 7.08 | 7.15 | 6.99 | 7.12 | 7.12 | 3.26% | 107,767 |
| Mar 9, 2026 | 6.82 | 6.80 | 6.75 | 6.90 | 6.90 | -0.06% | 122,305 |
| Mar 6, 2026 | 7.12 | 7.17 | 6.87 | 6.90 | 6.90 | -1.26% | 235,629 |
| Mar 5, 2026 | 7.19 | 7.22 | 6.98 | 6.99 | 6.99 | -2.73% | 238,082 |
| Mar 4, 2026 | 6.99 | 7.23 | 6.90 | 7.19 | 7.19 | 2.15% | 106,479 |
| Mar 3, 2026 | 7.24 | 7.25 | 6.97 | 7.04 | 7.04 | -5.21% | 193,551 |
| Mar 2, 2026 | 7.49 | 7.54 | 7.35 | 7.42 | 7.42 | -2.56% | 147,179 |
| Feb 27, 2026 | 7.68 | 7.71 | 7.56 | 7.62 | 7.62 | 1.06% | 89,041 |
| Feb 26, 2026 | 7.63 | 7.63 | 7.50 | 7.54 | 7.54 | 0.19% | 67,572 |
| Feb 25, 2026 | 7.49 | 7.54 | 7.42 | 7.52 | 7.52 | 1.13% | 85,003 |
| Feb 24, 2026 | 7.37 | 7.46 | 7.36 | 7.44 | 7.44 | 0.94% | 88,695 |
| Feb 23, 2026 | 7.44 | 7.43 | 7.37 | 7.37 | 7.37 | -0.32% | 80,450 |
| Feb 20, 2026 | 7.40 | 7.41 | 7.30 | 7.40 | 7.40 | 0.96% | 86,018 |
| Feb 19, 2026 | 7.42 | 7.37 | 7.33 | 7.33 | 7.33 | 0.67% | 57,567 |
| Feb 18, 2026 | 7.30 | 7.35 | 7.27 | 7.28 | 7.28 | 0.07% | 36,492 |
| Feb 17, 2026 | 7.23 | 7.30 | 7.23 | 7.27 | 7.27 | 0.54% | 105,842 |
| Feb 16, 2026 | 7.26 | 7.28 | 7.22 | 7.23 | 7.23 | -0.66% | 67,433 |
| Feb 13, 2026 | 7.28 | 7.33 | 7.19 | 7.28 | 7.28 | 0.43% | 69,592 |
| Feb 12, 2026 | 7.33 | 7.35 | 7.22 | 7.25 | 7.25 | 0.29% | 120,977 |
| Feb 11, 2026 | 7.23 | 7.28 | 7.18 | 7.23 | 7.23 | 1.55% | 75,312 |
| Feb 10, 2026 | 7.06 | 7.18 | 7.06 | 7.12 | 7.12 | 0.95% | 55,496 |
| Feb 9, 2026 | 6.97 | 7.07 | 6.97 | 7.05 | 7.05 | 1.28% | 73,143 |
| Feb 6, 2026 | 6.88 | 6.94 | 6.86 | 6.96 | 6.96 | 1.37% | 51,648 |
| Feb 5, 2026 | 6.81 | 6.90 | 6.81 | 6.87 | 6.87 | -0.10% | 55,507 |
| Feb 4, 2026 | 6.88 | 6.96 | 6.86 | 6.88 | 6.88 | 0.51% | 61,105 |
| Feb 3, 2026 | 6.92 | 6.93 | 6.84 | 6.84 | 6.84 | 0.74% | 67,911 |
| Feb 2, 2026 | 6.70 | 6.81 | 6.68 | 6.79 | 6.79 | -0.32% | 64,990 |
| Jan 30, 2026 | 6.80 | 6.87 | 6.80 | 6.81 | 6.81 | 0.74% | 58,160 |
| Jan 29, 2026 | 6.82 | 6.84 | 6.72 | 6.76 | 6.76 | -0.18% | 26,214 |
| Jan 28, 2026 | 6.84 | 6.84 | 6.75 | 6.77 | 6.77 | -0.01% | 115,118 |
| Jan 27, 2026 | 6.83 | 6.83 | 6.75 | 6.78 | 6.78 | 0.94% | 82,920 |
| Jan 26, 2026 | 6.78 | 6.78 | 6.69 | 6.71 | 6.71 | 0.30% | 56,540 |
| Jan 23, 2026 | 6.79 | 6.79 | 6.67 | 6.69 | 6.69 | -0.93% | 36,418 |
| Jan 22, 2026 | 6.75 | 6.78 | 6.70 | 6.76 | 6.76 | 0.63% | 46,002 |