Vanguard ESG Developed Asia-Pacific All Cap UCITS ETF (LON:V3PB)
London · Delayed Price · Currency is GBP 8.87
+0.11 (1.20%)
At close: Jun 22, 2026
LON:V3PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 8.44 | 8.51 | 8.33 | 8.43 | 8.43 | -5.02% | 221,835 |
| Jun 22, 2026 | 8.88 | 8.94 | 8.87 | 8.87 | 8.87 | 1.20% | 102,379 |
| Jun 19, 2026 | 8.78 | 8.85 | 8.77 | 8.77 | 8.77 | -0.97% | 59,584 |
| Jun 18, 2026 | 8.82 | 8.90 | 8.73 | 8.86 | 8.86 | 2.62% | 84,413 |
| Jun 17, 2026 | 8.61 | 8.65 | 8.56 | 8.63 | 8.63 | 1.59% | 147,256 |
| Jun 16, 2026 | 8.54 | 8.59 | 8.47 | 8.49 | 8.49 | 0.19% | 113,505 |
| Jun 15, 2026 | 8.46 | 8.51 | 8.39 | 8.48 | 8.48 | 2.66% | 84,450 |
| Jun 12, 2026 | 8.17 | 8.31 | 8.11 | 8.26 | 8.26 | 2.93% | 47,435 |
| Jun 11, 2026 | 7.99 | 8.10 | 7.94 | 8.02 | 8.02 | 1.21% | 419,170 |
| Jun 10, 2026 | 8.01 | 8.05 | 7.85 | 7.93 | 7.93 | -0.89% | 86,830 |
| Jun 9, 2026 | 8.24 | 8.24 | 7.99 | 8.00 | 8.00 | -1.31% | 72,840 |
| Jun 8, 2026 | 7.94 | 8.14 | 7.88 | 8.11 | 8.11 | 0.75% | 174,212 |
| Jun 5, 2026 | 8.22 | 8.25 | 8.05 | 8.05 | 8.05 | -3.39% | 57,013 |
| Jun 4, 2026 | 8.45 | 8.45 | 8.30 | 8.33 | 8.33 | -2.23% | 193,840 |
| Jun 3, 2026 | 8.55 | 8.60 | 8.49 | 8.52 | 8.52 | 0.12% | 105,819 |
| Jun 2, 2026 | 8.47 | 8.50 | 8.41 | 8.51 | 8.51 | 0.78% | 166,689 |
| Jun 1, 2026 | 8.43 | 8.50 | 8.42 | 8.44 | 8.44 | 1.33% | 208,686 |
| May 29, 2026 | 8.39 | 8.42 | 8.31 | 8.33 | 8.33 | 1.06% | 37,087 |
| May 28, 2026 | 8.17 | 8.29 | 8.13 | 8.24 | 8.24 | 0.84% | 55,518 |
| May 27, 2026 | 8.24 | 8.30 | 8.16 | 8.18 | 8.17 | -0.31% | 165,693 |
| May 26, 2026 | 8.13 | 8.24 | 8.09 | 8.20 | 8.20 | 2.95% | 139,054 |
| May 22, 2026 | 8.03 | 8.05 | 7.95 | 7.97 | 7.97 | 0.42% | 101,928 |
| May 21, 2026 | 7.94 | 7.95 | 7.91 | 7.93 | 7.93 | 0.94% | 58,515 |
| May 20, 2026 | 7.74 | 7.93 | 7.71 | 7.86 | 7.86 | 1.68% | 58,275 |
| May 19, 2026 | 7.82 | 7.84 | 7.70 | 7.73 | 7.73 | -1.26% | 40,974 |
| May 18, 2026 | 7.88 | 7.97 | 7.83 | 7.83 | 7.83 | -1.40% | 93,185 |
| May 15, 2026 | 7.99 | 7.99 | 7.88 | 7.94 | 7.94 | -1.13% | 43,535 |
| May 14, 2026 | 7.96 | 8.07 | 7.96 | 8.03 | 8.03 | 0.48% | 64,293 |
| May 13, 2026 | 7.99 | 8.03 | 7.92 | 7.99 | 7.99 | 3.12% | 38,748 |
| May 12, 2026 | 7.90 | 7.91 | 7.75 | 7.75 | 7.75 | -2.68% | 149,117 |
| May 11, 2026 | 7.95 | 8.00 | 7.90 | 7.96 | 7.96 | 0.89% | 69,069 |
| May 8, 2026 | 7.86 | 7.93 | 7.79 | 7.89 | 7.89 | 1.32% | 59,478 |
| May 7, 2026 | 7.92 | 7.94 | 7.79 | 7.79 | 7.79 | -0.40% | 73,391 |
| May 6, 2026 | 7.77 | 7.90 | 7.69 | 7.82 | 7.82 | 3.87% | 98,025 |
| May 5, 2026 | 7.50 | 7.54 | 7.46 | 7.53 | 7.53 | 1.89% | 86,691 |
| May 1, 2026 | 7.41 | 7.45 | 7.29 | 7.39 | 7.39 | 0.05% | 51,670 |
| Apr 30, 2026 | 7.29 | 7.38 | 7.38 | 7.39 | 7.39 | 1.36% | 33,672 |
| Apr 29, 2026 | 7.38 | 7.37 | 7.29 | 7.29 | 7.29 | 0.07% | 53,417 |
| Apr 28, 2026 | 7.45 | 7.45 | 7.28 | 7.28 | 7.28 | -0.61% | 33,165 |
| Apr 27, 2026 | 7.40 | 7.40 | 7.32 | 7.33 | 7.33 | 0.52% | 54,461 |
| Apr 24, 2026 | 7.31 | 7.35 | 7.25 | 7.29 | 7.29 | -0.76% | 57,045 |
| Apr 23, 2026 | 7.31 | 7.35 | 7.27 | 7.34 | 7.34 | -0.12% | 44,114 |
| Apr 22, 2026 | 7.39 | 7.43 | 7.32 | 7.35 | 7.35 | 0.82% | 49,103 |
| Apr 21, 2026 | 7.37 | 7.45 | 7.29 | 7.29 | 7.29 | -0.87% | 36,265 |
| Apr 20, 2026 | 7.39 | 7.40 | 7.34 | 7.36 | 7.36 | -1.33% | 77,079 |
| Apr 17, 2026 | 7.34 | 7.54 | 7.30 | 7.46 | 7.46 | 1.37% | 69,534 |
| Apr 16, 2026 | 7.36 | 7.39 | 7.32 | 7.36 | 7.36 | 0.89% | 68,849 |
| Apr 15, 2026 | 7.31 | 7.31 | 7.27 | 7.29 | 7.29 | -0.21% | 133,760 |
| Apr 14, 2026 | 7.25 | 7.31 | 7.21 | 7.31 | 7.31 | 1.68% | 73,275 |
| Apr 13, 2026 | 7.17 | 7.20 | 7.12 | 7.18 | 7.18 | -0.76% | 112,031 |