Vanguard ESG Developed Asia-Pacific All Cap UCITS ETF (LON:V3PB)
London · Delayed Price · Currency is GBP 6.00
-0.03 (-0.49%)
At close: Sep 12, 2025
LON:V3PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.04 | 6.05 | 6.04 | 6.03 | 6.03 | 0.43% | 21,526 |
| 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 |
| 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 |