Vanguard ESG Eur Corporate Bond UCITS ETF (LON:V3RE)
London · Delayed Price · Currency is GBP 4.959
0.00 (-0.01%)
At close: Aug 18, 2025, 4:30 PM BST
LON:V3RE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.26% | 532 |
| Aug 19, 2025 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | 0.24% | 1,360 |
| Aug 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.02% | 2,710 |
| Aug 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.10% | 3,925 |
| Aug 14, 2025 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | -0.40% | 98 |
| Aug 13, 2025 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 0.10% | 6,101 |
| Aug 12, 2025 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | -0.14% | 16,601 |
| Aug 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.22% | 4,791 |
| Aug 8, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.20% | 69,543 |
| Aug 7, 2025 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -0.52% | 10,032 |
| Aug 6, 2025 | 5.02 | 5.03 | 5.02 | 5.02 | 5.02 | 0.14% | 13,038 |
| Aug 5, 2025 | 5.00 | 5.00 | 5.00 | 5.02 | 5.02 | 0.06% | 1,623 |
| Aug 4, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 0.16% | 2,116 |
| Aug 1, 2025 | 4.97 | 5.01 | 4.97 | 5.01 | 5.01 | 0.66% | 920 |
| Jul 31, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.06% | 7,747 |
| Jul 30, 2025 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | -0.10% | 774 |
| Jul 29, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.28% | 942 |
| Jul 28, 2025 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | -0.56% | 2,140 |
| Jul 25, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 5.02 | 0.38% | 10,274 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 0.24% | 750 |
| Jul 23, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.40% | 607 |
| Jul 22, 2025 | 4.99 | 4.99 | 4.99 | 5.01 | 5.01 | 0.28% | 9,487 |
| Jul 21, 2025 | 4.98 | 4.98 | 4.97 | 4.99 | 4.99 | 0.34% | 10,879 |
| Jul 18, 2025 | 4.97 | 4.97 | 4.97 | 4.98 | 4.98 | 0.20% | 7,526 |
| Jul 17, 2025 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | -0.38% | 104,636 |
| Jul 16, 2025 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 0.22% | 665 |
| Jul 15, 2025 | 4.98 | 4.99 | 4.98 | 4.97 | 4.97 | -0.16% | 25,893 |
| Jul 14, 2025 | 4.97 | 4.97 | 4.97 | 4.98 | 4.98 | 0.32% | 4,618 |
| Jul 11, 2025 | 4.97 | 4.97 | 4.94 | 4.97 | 4.97 | 0.53% | 6,476 |
| Jul 10, 2025 | 4.95 | 4.95 | 4.95 | 4.94 | 4.94 | -0.20% | 7,872 |
| Jul 9, 2025 | 4.94 | 4.94 | 4.94 | 4.95 | 4.95 | -0.06% | 10 |
| Jul 8, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | 0.24% | 1,856 |
| Jul 7, 2025 | 4.97 | 4.97 | 4.95 | 4.94 | 4.94 | -0.58% | 2,434 |
| Jul 4, 2025 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | 0.30% | 375 |
| Jul 3, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -0.20% | 2,210 |
| Jul 2, 2025 | 4.93 | 4.96 | 4.93 | 4.96 | 4.96 | 0.71% | 478 |
| Jul 1, 2025 | 4.92 | 4.94 | 4.92 | 4.93 | 4.93 | 0.37% | 10,361 |
| Jun 30, 2025 | 4.90 | 4.90 | 4.90 | 4.91 | 4.91 | 0.43% | 6,917 |
| Jun 27, 2025 | 4.88 | 4.88 | 4.88 | 4.89 | 4.89 | 0.29% | 104 |
| Jun 26, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | -0.20% | 912 |
| Jun 25, 2025 | 4.88 | 4.88 | 4.88 | 4.89 | 4.89 | -0.04% | 3,310 |
| Jun 24, 2025 | 4.88 | 4.88 | 4.88 | 4.89 | 4.89 | -0.12% | 88 |
| Jun 23, 2025 | 4.89 | 4.90 | 4.89 | 4.89 | 4.89 | 0.04% | 13,786 |
| Jun 20, 2025 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 0.25% | 3,459 |
| Jun 19, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | -0.31% | 809 |
| Jun 18, 2025 | 4.89 | 4.89 | 4.88 | 4.90 | 4.90 | 0.31% | 7,163 |
| Jun 17, 2025 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | 0.06% | 57 |
| Jun 16, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 0.39% | 500,020 |
| Jun 13, 2025 | 4.86 | 4.87 | 4.86 | 4.86 | 4.86 | -0.47% | 557,714 |
| Jun 12, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 0.62% | 60 |