Vanguard ESG Developed Asia-Pacific All Cap UCITS ETF (LON:V3PM)
London · Delayed Price · Currency is GBP 5.54
-0.04 (-0.73%)
At close: Aug 19, 2025, 4:30 PM BST
LON:V3PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.54 | 5.53 | 5.53 | 5.53 | 5.53 | -0.16% | 1,112 |
| Aug 19, 2025 | 5.55 | 5.58 | 5.50 | 5.54 | 5.54 | -0.72% | 16,994 |
| Aug 18, 2025 | 5.53 | 5.58 | 5.53 | 5.58 | 5.58 | 0.76% | 12,273 |
| Aug 15, 2025 | 5.59 | 5.59 | 5.54 | 5.54 | 5.54 | 1.04% | 445 |
| Aug 14, 2025 | 5.52 | 5.53 | 5.46 | 5.48 | 5.48 | -0.49% | 499 |
| Aug 13, 2025 | 5.50 | 5.56 | 5.49 | 5.51 | 5.51 | -0.16% | 7,197 |
| Aug 12, 2025 | 5.50 | 5.52 | 5.47 | 5.52 | 5.52 | 0.51% | 2,029 |
| Aug 11, 2025 | 5.49 | 5.52 | 5.45 | 5.49 | 5.49 | 0.20% | 1,949 |
| Aug 8, 2025 | 5.45 | 5.49 | 5.45 | 5.48 | 5.48 | 0.87% | 903 |
| Aug 7, 2025 | 5.47 | 5.50 | 5.45 | 5.43 | 5.43 | 0.02% | 2,493 |
| Aug 6, 2025 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | 0.56% | 918 |
| Aug 5, 2025 | 5.46 | 5.46 | 5.38 | 5.40 | 5.40 | 0.22% | 1,330 |
| Aug 4, 2025 | 5.39 | 5.40 | 5.35 | 5.39 | 5.39 | 1.39% | 4,578 |
| Aug 1, 2025 | 5.30 | 5.37 | 5.30 | 5.31 | 5.31 | -0.60% | 6,856 |
| Jul 31, 2025 | 5.43 | 5.43 | 5.36 | 5.35 | 5.35 | -0.28% | 3,841 |
| Jul 30, 2025 | 5.37 | 5.40 | 5.36 | 5.36 | 5.36 | 0.53% | 2,947 |
| Jul 29, 2025 | 5.32 | 5.39 | 5.32 | 5.33 | 5.33 | 0.49% | 2,935 |
| Jul 28, 2025 | 5.35 | 5.38 | 5.31 | 5.31 | 5.31 | -0.73% | 3,079 |
| Jul 25, 2025 | 5.35 | 5.38 | 5.34 | 5.35 | 5.35 | -0.54% | 1,032 |
| Jul 24, 2025 | 5.43 | 5.43 | 5.37 | 5.37 | 5.37 | 0.54% | 748 |
| Jul 23, 2025 | 5.35 | 5.36 | 5.32 | 5.35 | 5.35 | 2.41% | 8,346 |
| Jul 22, 2025 | 5.23 | 5.23 | 5.20 | 5.22 | 5.22 | -0.42% | 9,783 |
| Jul 21, 2025 | 5.23 | 5.26 | 5.22 | 5.24 | 5.24 | 0.50% | 9,181 |
| Jul 18, 2025 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | -0.29% | 847 |
| Jul 17, 2025 | 5.23 | 5.24 | 5.21 | 5.23 | 5.23 | 0.98% | 1,661 |
| Jul 16, 2025 | 5.19 | 5.20 | 5.19 | 5.18 | 5.18 | -0.46% | 850 |
| Jul 15, 2025 | 5.23 | 5.26 | 5.21 | 5.20 | 5.20 | -0.15% | 27,810 |
| Jul 14, 2025 | 5.24 | 5.24 | 5.17 | 5.21 | 5.21 | 0.46% | 1,404 |
| Jul 11, 2025 | 5.18 | 5.22 | 5.18 | 5.19 | 5.19 | 0.06% | 8,787 |
| Jul 10, 2025 | 5.19 | 5.19 | 5.16 | 5.18 | 5.18 | 0.56% | 5,708 |
| Jul 9, 2025 | 5.17 | 5.17 | 5.15 | 5.16 | 5.16 | -0.10% | 1,508 |
| Jul 8, 2025 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | 0.29% | 1,125 |
| Jul 7, 2025 | 5.16 | 5.17 | 5.15 | 5.15 | 5.15 | -0.83% | 13,420 |
| Jul 4, 2025 | 5.21 | 5.21 | 5.17 | 5.19 | 5.19 | -0.59% | 2,230 |
| Jul 3, 2025 | 5.22 | 5.22 | 5.21 | 5.22 | 5.22 | 0.21% | 1,229 |
| Jul 2, 2025 | 5.18 | 5.22 | 5.17 | 5.21 | 5.21 | 0.72% | 7,925 |
| Jul 1, 2025 | 5.17 | 5.20 | 5.16 | 5.17 | 5.17 | -0.15% | 784 |
| Jun 30, 2025 | 5.22 | 5.22 | 5.17 | 5.18 | 5.18 | -0.13% | 11,399 |
| Jun 27, 2025 | 5.18 | 5.18 | 5.17 | 5.19 | 5.19 | 0.91% | 1,424 |
| Jun 26, 2025 | 5.17 | 5.17 | 5.13 | 5.14 | 5.14 | 0.55% | 183 |
| Jun 25, 2025 | 5.13 | 5.15 | 5.11 | 5.11 | 5.11 | -0.16% | 38,577 |
| Jun 24, 2025 | 5.12 | 5.17 | 5.12 | 5.12 | 5.12 | 1.03% | 3,814 |
| Jun 23, 2025 | 5.08 | 5.09 | 5.05 | 5.07 | 5.07 | -0.30% | 4,040 |
| Jun 20, 2025 | 5.10 | 5.11 | 5.08 | 5.08 | 5.08 | -0.27% | 4,033 |
| Jun 19, 2025 | 5.14 | 5.16 | 5.11 | 5.10 | 5.10 | -1.83% | 9,950 |
| Jun 18, 2025 | 5.22 | 5.22 | 5.18 | 5.19 | 5.15 | 1.01% | 2,976 |
| Jun 17, 2025 | 5.18 | 5.18 | 5.10 | 5.14 | 5.10 | -0.43% | 2,345 |
| Jun 16, 2025 | 5.15 | 5.17 | 5.13 | 5.16 | 5.12 | 0.55% | 3,258 |
| Jun 13, 2025 | 5.09 | 5.16 | 5.09 | 5.13 | 5.09 | -0.70% | 2,334 |
| Jun 12, 2025 | 5.18 | 5.19 | 5.15 | 5.17 | 5.13 | -0.25% | 6,733 |