Vanguard ESG Eur Corporate Bond UCITS ETF (LON:V3RE)
London · Delayed Price · Currency is GBP 4.917
-0.002 (-0.03%)
Last updated: Sep 22, 2026, 10:14 AM GMT
LON:V3RE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | -0.03% | 2,297 |
| Sep 21, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | 0.32% | 2,714 |
| Sep 18, 2026 | 4.92 | 4.92 | 4.92 | 4.90 | 4.90 | -0.54% | 55 |
| Sep 17, 2026 | 4.90 | 4.90 | 4.90 | 4.93 | 4.93 | 0.45% | 1,670 |
| Sep 16, 2026 | 4.89 | 4.90 | 4.90 | 4.91 | 4.91 | 0.37% | 3,156 |
| Sep 15, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 0.06% | 10,275 |
| Sep 14, 2026 | 4.90 | 4.90 | 4.90 | 4.89 | 4.89 | -0.60% | 8,345 |
| Sep 11, 2026 | 4.92 | 4.92 | 4.91 | 4.92 | 4.92 | -0.12% | 1,171 |
| Sep 10, 2026 | 4.93 | 4.94 | 4.93 | 4.92 | 4.92 | -0.32% | 3,160 |
| Sep 9, 2026 | 4.95 | 4.95 | 4.95 | 4.94 | 4.94 | -0.35% | 61 |
| Sep 8, 2026 | 4.95 | 4.95 | 4.95 | 4.96 | 4.96 | 0.02% | 1,454 |
| Sep 7, 2026 | 4.96 | 4.96 | 4.96 | 4.95 | 4.95 | -0.24% | 9,147 |
| Sep 4, 2026 | 4.96 | 4.96 | 4.96 | 4.97 | 4.97 | 0.16% | 3,147 |
| Sep 3, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | 0.23% | 12,183 |
| Sep 2, 2026 | 4.94 | 4.94 | 4.94 | 4.95 | 4.95 | -0.01% | 127 |
| Sep 1, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | -0.21% | 13,845 |
| Aug 28, 2026 | 4.97 | 4.97 | 4.97 | 4.96 | 4.96 | -0.31% | 1,607 |
| Aug 27, 2026 | 4.98 | 4.98 | 4.98 | 4.97 | 4.97 | -0.10% | 1,311 |
| Aug 26, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 0.06% | 5,321 |
| Aug 25, 2026 | 4.97 | 4.97 | 4.97 | 4.98 | 4.98 | 0.24% | 890 |
| Aug 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.14% | 3,308 |
| Aug 21, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | 0.01% | 1,925 |
| Aug 20, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 0.05% | 2,058 |
| Aug 19, 2026 | 4.96 | 4.96 | 4.96 | 4.97 | 4.97 | 0.19% | 2,371 |
| Aug 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.18% | 226 |
| Aug 17, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | -0.08% | 9,157 |
| Aug 14, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | -0.19% | 56,245 |
| Aug 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.12% | 161 |
| Aug 12, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | 0.01% | 22,811 |
| Aug 11, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.13% | 1,301 |
| Aug 10, 2026 | 4.99 | 4.99 | 4.98 | 4.97 | 4.97 | -0.47% | 16,711 |
| Aug 7, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 0.01% | 1,103 |
| Aug 6, 2026 | 5.00 | 5.00 | 5.00 | 4.99 | 4.99 | -0.17% | 1,070 |
| Aug 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.17% | 1,225 |
| Aug 4, 2026 | 4.98 | 5.00 | 4.97 | 4.99 | 4.99 | 0.18% | 54,595 |
| Aug 3, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 0.52% | 1,832 |
| Jul 31, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | -0.29% | 4,470 |
| Jul 30, 2026 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | 0.09% | 2,927 |
| Jul 29, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.30% | 1,149 |
| Jul 28, 2026 | 4.97 | 4.97 | 4.96 | 4.98 | 4.98 | 0.34% | 8,524 |
| Jul 27, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | 0.40% | 4,079 |
| Jul 24, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | 0.07% | 1,532 |
| Jul 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.08% | 32,477 |
| Jul 22, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -0.09% | 5,942 |
| Jul 21, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 0.26% | 1,870 |
| Jul 20, 2026 | 4.93 | 4.93 | 4.93 | 4.94 | 4.94 | -0.07% | 3,243 |
| Jul 17, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.15% | 112 |
| Jul 16, 2026 | 4.93 | 4.93 | 4.92 | 4.93 | 4.93 | 0.04% | 2,203 |
| Jul 15, 2026 | 4.95 | 4.96 | 4.94 | 4.93 | 4.93 | -0.78% | 22,907 |
| Jul 14, 2026 | 4.95 | 4.96 | 4.95 | 4.97 | 4.97 | 0.21% | 4,531 |