Vanguard ESG Developed Asia-Pacific All Cap UCITS ETF (LON:V3PM)
London · Delayed Price · Currency is GBP 5.77
-0.01 (-0.21%)
At close: Oct 17, 2025
LON:V3PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.86 | 5.85 | 5.85 | 5.85 | 5.85 | -0.80% | 23,698 |
| Oct 20, 2025 | 5.82 | 5.90 | 5.82 | 5.89 | 5.89 | 2.10% | 5,182 |
| Oct 17, 2025 | 5.69 | 5.79 | 5.68 | 5.77 | 5.77 | -0.21% | 3,434 |
| Oct 16, 2025 | 5.83 | 5.83 | 5.76 | 5.79 | 5.79 | 0.61% | 1,727 |
| Oct 15, 2025 | 5.77 | 5.78 | 5.75 | 5.75 | 5.75 | 1.11% | 7,890 |
| Oct 14, 2025 | 5.64 | 5.69 | 5.63 | 5.69 | 5.69 | 0.23% | 10,896 |
| Oct 13, 2025 | 5.65 | 5.68 | 5.64 | 5.67 | 5.67 | 0.62% | 8,355 |
| Oct 10, 2025 | 5.74 | 5.78 | 5.72 | 5.64 | 5.64 | -2.61% | 3,553 |
| Oct 9, 2025 | 5.79 | 5.83 | 5.78 | 5.79 | 5.79 | 0.40% | 19,982 |
| Oct 8, 2025 | 5.74 | 5.76 | 5.74 | 5.77 | 5.77 | -0.17% | 1,855 |
| Oct 7, 2025 | 5.83 | 5.83 | 5.78 | 5.78 | 5.78 | -1.04% | 6,558 |
| Oct 6, 2025 | 5.82 | 5.85 | 5.77 | 5.84 | 5.84 | 1.14% | 12,995 |
| Oct 3, 2025 | 5.76 | 5.78 | 5.74 | 5.77 | 5.77 | 1.21% | 2,554 |
| Oct 2, 2025 | 5.72 | 5.74 | 5.68 | 5.70 | 5.70 | 0.69% | 21,757 |
| Oct 1, 2025 | 5.68 | 5.68 | 5.64 | 5.66 | 5.66 | 0.37% | 2,411 |
| Sep 30, 2025 | 5.68 | 5.70 | 5.63 | 5.64 | 5.64 | -0.76% | 12,551 |
| Sep 29, 2025 | 5.64 | 5.71 | 5.64 | 5.69 | 5.69 | 0.69% | 4,168 |
| Sep 26, 2025 | 5.67 | 5.70 | 5.64 | 5.65 | 5.65 | -0.48% | 26,297 |
| Sep 25, 2025 | 5.70 | 5.71 | 5.66 | 5.67 | 5.67 | -0.04% | 3,237 |
| Sep 24, 2025 | 5.69 | 5.71 | 5.67 | 5.68 | 5.68 | -0.47% | 2,400 |
| Sep 23, 2025 | 5.74 | 5.74 | 5.69 | 5.70 | 5.70 | 0.28% | 34,546 |
| Sep 22, 2025 | 5.69 | 5.73 | 5.68 | 5.69 | 5.69 | 0.21% | 19,025 |
| Sep 19, 2025 | 5.69 | 5.69 | 5.63 | 5.68 | 5.68 | -0.23% | 15,432 |
| Sep 18, 2025 | 5.67 | 5.70 | 5.66 | 5.69 | 5.69 | 0.49% | 8,515 |
| Sep 17, 2025 | 5.67 | 5.67 | 5.66 | 5.66 | 5.64 | 0.04% | 6,735 |
| Sep 16, 2025 | 5.71 | 5.71 | 5.66 | 5.66 | 5.64 | -0.25% | 659 |
| Sep 15, 2025 | 5.65 | 5.69 | 5.65 | 5.67 | 5.65 | 0.41% | 11,299 |
| Sep 12, 2025 | 5.67 | 5.70 | 5.65 | 5.65 | 5.63 | -0.39% | 506 |
| Sep 11, 2025 | 5.68 | 5.68 | 5.62 | 5.67 | 5.65 | 0.80% | 14,488 |
| Sep 10, 2025 | 5.66 | 5.66 | 5.61 | 5.63 | 5.60 | 0.91% | 127,641 |
| Sep 9, 2025 | 5.59 | 5.61 | 5.54 | 5.58 | 5.55 | -0.38% | 56,838 |
| Sep 8, 2025 | 5.61 | 5.61 | 5.58 | 5.60 | 5.57 | 1.41% | 6,285 |
| Sep 5, 2025 | 5.54 | 5.57 | 5.51 | 5.52 | 5.50 | -0.07% | 504 |
| Sep 4, 2025 | 5.52 | 5.55 | 5.51 | 5.52 | 5.50 | 0.66% | 1,059 |
| Sep 3, 2025 | 5.50 | 5.50 | 5.47 | 5.49 | 5.46 | -0.16% | 745 |
| Sep 2, 2025 | 5.51 | 5.51 | 5.48 | 5.50 | 5.47 | 0.20% | 2,285 |
| Sep 1, 2025 | 5.52 | 5.52 | 5.48 | 5.48 | 5.46 | -0.07% | 35,682 |
| Aug 29, 2025 | 5.53 | 5.53 | 5.49 | 5.49 | 5.47 | -0.96% | 833 |
| Aug 28, 2025 | 5.55 | 5.58 | 5.53 | 5.54 | 5.52 | 0.69% | 1,365 |
| Aug 27, 2025 | 5.54 | 5.54 | 5.49 | 5.50 | 5.48 | -0.27% | 2,929 |
| Aug 26, 2025 | 5.53 | 5.54 | 5.48 | 5.52 | 5.50 | -1.06% | 2,050 |
| Aug 22, 2025 | 5.58 | 5.59 | 5.55 | 5.58 | 5.56 | 1.00% | 1,785 |
| Aug 21, 2025 | 5.52 | 5.55 | 5.51 | 5.52 | 5.50 | -0.14% | 2,191 |
| Aug 20, 2025 | 5.53 | 5.54 | 5.52 | 5.53 | 5.51 | -0.16% | 1,111 |
| Aug 19, 2025 | 5.55 | 5.58 | 5.50 | 5.54 | 5.52 | -0.72% | 16,994 |
| Aug 18, 2025 | 5.53 | 5.58 | 5.53 | 5.58 | 5.56 | 0.76% | 12,273 |
| Aug 15, 2025 | 5.59 | 5.59 | 5.54 | 5.54 | 5.52 | 1.04% | 445 |
| Aug 14, 2025 | 5.52 | 5.53 | 5.46 | 5.48 | 5.46 | -0.49% | 499 |
| Aug 13, 2025 | 5.50 | 5.56 | 5.49 | 5.51 | 5.49 | -0.16% | 7,197 |
| Aug 12, 2025 | 5.50 | 5.52 | 5.47 | 5.52 | 5.50 | 0.51% | 2,029 |