Vanguard ESG Developed Asia-Pacific All Cap UCITS ETF (LON:V3PM)
London · Delayed Price · Currency is GBP 7.84
+0.06 (0.82%)
Last updated: Sep 22, 2026, 4:26 PM GMT
LON:V3PM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.80 | 7.87 | 7.84 | 7.84 | 7.84 | 0.82% | 29,113 |
| Sep 21, 2026 | 7.68 | 7.77 | 7.68 | 7.77 | 7.77 | 2.26% | 6,200 |
| Sep 18, 2026 | 7.69 | 7.60 | 7.60 | 7.60 | 7.60 | -1.51% | 893 |
| Sep 17, 2026 | 7.64 | 7.63 | 7.62 | 7.72 | 7.72 | 1.14% | 8,061 |
| Sep 16, 2026 | 7.62 | 7.66 | 7.66 | 7.65 | 7.63 | 1.54% | 2,961 |
| Sep 15, 2026 | 7.59 | 7.59 | 7.50 | 7.54 | 7.51 | -0.25% | 304 |
| Sep 14, 2026 | 7.60 | 7.61 | 7.54 | 7.55 | 7.53 | -2.43% | 24,228 |
| Sep 11, 2026 | 7.71 | 7.75 | 7.67 | 7.74 | 7.72 | 1.72% | 22,055 |
| Sep 10, 2026 | 7.62 | 7.77 | 7.62 | 7.61 | 7.59 | -0.94% | 1,144 |
| Sep 9, 2026 | 7.72 | 7.82 | 7.68 | 7.68 | 7.66 | -1.20% | 3,950 |
| Sep 8, 2026 | 7.75 | 7.79 | 7.73 | 7.78 | 7.75 | -0.05% | 2,304 |
| Sep 7, 2026 | 7.84 | 7.86 | 7.78 | 7.78 | 7.76 | 0.45% | 18,946 |
| Sep 4, 2026 | 7.65 | 7.75 | 7.59 | 7.75 | 7.72 | 1.72% | 10,458 |
| Sep 3, 2026 | 7.59 | 7.63 | 7.53 | 7.62 | 7.59 | 0.86% | 28,534 |
| Sep 2, 2026 | 7.46 | 7.57 | 7.43 | 7.55 | 7.53 | 0.23% | 5,078 |
| Sep 1, 2026 | 7.67 | 7.67 | 7.50 | 7.53 | 7.51 | -0.59% | 5,732 |
| Aug 28, 2026 | 7.59 | 7.63 | 7.56 | 7.58 | 7.55 | 0.53% | 26,867 |
| Aug 27, 2026 | 7.65 | 7.65 | 7.53 | 7.54 | 7.51 | 0.11% | 3,324 |
| Aug 26, 2026 | 7.59 | 7.59 | 7.48 | 7.53 | 7.51 | 0.25% | 15,182 |
| Aug 25, 2026 | 7.50 | 7.53 | 7.42 | 7.51 | 7.49 | 1.97% | 24,141 |
| Aug 24, 2026 | 7.45 | 7.49 | 7.36 | 7.37 | 7.34 | -1.91% | 18,146 |
| Aug 21, 2026 | 7.55 | 7.58 | 7.49 | 7.51 | 7.49 | 0.73% | 19,915 |
| Aug 20, 2026 | 7.44 | 7.50 | 7.41 | 7.45 | 7.43 | 0.40% | 3,454 |
| Aug 19, 2026 | 7.39 | 7.49 | 7.37 | 7.43 | 7.40 | -0.17% | 26,927 |
| Aug 18, 2026 | 7.62 | 7.62 | 7.44 | 7.44 | 7.42 | -3.73% | 6,249 |
| Aug 17, 2026 | 7.68 | 7.75 | 7.67 | 7.73 | 7.70 | 1.44% | 37,065 |
| Aug 14, 2026 | 7.67 | 7.70 | 7.62 | 7.62 | 7.59 | -0.29% | 14,672 |
| Aug 13, 2026 | 7.62 | 7.69 | 7.58 | 7.64 | 7.61 | 0.63% | 7,278 |
| Aug 12, 2026 | 7.52 | 7.61 | 7.48 | 7.59 | 7.57 | 2.05% | 5,066 |
| Aug 11, 2026 | 7.42 | 7.46 | 7.36 | 7.44 | 7.42 | 1.39% | 2,554 |
| Aug 10, 2026 | 7.42 | 7.43 | 7.34 | 7.34 | 7.31 | -1.09% | 23,119 |
| Aug 7, 2026 | 7.39 | 7.48 | 7.34 | 7.42 | 7.39 | 0.15% | 13,039 |
| Aug 6, 2026 | 7.37 | 7.43 | 7.30 | 7.41 | 7.38 | -0.86% | 2,701 |
| Aug 5, 2026 | 7.45 | 7.52 | 7.43 | 7.47 | 7.45 | 0.99% | 31,532 |
| Aug 4, 2026 | 7.33 | 7.40 | 7.24 | 7.40 | 7.37 | 2.84% | 107,246 |
| Aug 3, 2026 | 7.28 | 7.32 | 7.14 | 7.19 | 7.17 | 0.56% | 24,624 |
| Jul 31, 2026 | 7.31 | 7.35 | 7.16 | 7.15 | 7.13 | -0.27% | 6,383 |
| Jul 30, 2026 | 6.94 | 7.19 | 6.88 | 7.17 | 7.15 | 2.50% | 44,143 |
| Jul 29, 2026 | 7.06 | 7.11 | 6.99 | 7.00 | 6.98 | -1.26% | 38,531 |
| Jul 28, 2026 | 7.10 | 7.14 | 7.05 | 7.09 | 7.06 | -2.03% | 32,846 |
| Jul 27, 2026 | 7.39 | 7.41 | 7.23 | 7.23 | 7.21 | -1.02% | 28,195 |
| Jul 24, 2026 | 7.32 | 7.35 | 7.25 | 7.31 | 7.29 | 0.05% | 51,053 |
| Jul 23, 2026 | 7.46 | 7.46 | 7.31 | 7.30 | 7.28 | -1.20% | 17,672 |
| Jul 22, 2026 | 7.35 | 7.41 | 7.33 | 7.39 | 7.37 | -0.54% | 33,382 |
| Jul 21, 2026 | 7.36 | 7.39 | 7.29 | 7.43 | 7.41 | 2.77% | 19,062 |
| Jul 20, 2026 | 7.24 | 7.27 | 7.12 | 7.23 | 7.21 | 0.97% | 19,657 |
| Jul 17, 2026 | 7.07 | 7.18 | 7.02 | 7.16 | 7.14 | -1.70% | 18,809 |
| Jul 16, 2026 | 7.26 | 7.36 | 7.23 | 7.29 | 7.26 | -1.41% | 24,730 |
| Jul 15, 2026 | 7.55 | 7.59 | 7.38 | 7.39 | 7.37 | -2.26% | 731 |
| Jul 14, 2026 | 7.44 | 7.56 | 7.40 | 7.56 | 7.54 | 1.85% | 57,934 |