Vanguard ESG Eur Corporate Bond UCITS ETF (LON:V3RF)
London · Delayed Price · Currency is GBP 4.466
+0.006 (0.13%)
Last updated: Apr 2, 2026, 10:15 AM GMT
LON:V3RF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.46 | 4.46 | 4.46 | 4.47 | 4.47 | 0.13% | 111 |
| Apr 1, 2026 | 4.47 | 4.47 | 4.47 | 4.46 | 4.46 | 0.31% | 120 |
| Mar 31, 2026 | 4.42 | 4.42 | 4.42 | 4.45 | 4.45 | 0.77% | 22 |
| Mar 30, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.32% | 38 |
| Mar 27, 2026 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | 0.05% | 2,498 |
| Mar 26, 2026 | 4.41 | 4.41 | 4.41 | 4.40 | 4.40 | -0.61% | 676 |
| Mar 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.29% | - |
| Mar 24, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.14% | 1,063 |
| Mar 23, 2026 | 4.39 | 4.42 | 4.38 | 4.40 | 4.40 | -0.25% | 21,142 |
| Mar 20, 2026 | 4.41 | 4.41 | 4.41 | 4.42 | 4.41 | 0.11% | 554 |
| Mar 19, 2026 | 4.42 | 4.42 | 4.42 | 4.41 | 4.41 | -0.77% | 1,831 |
| Mar 18, 2026 | 4.46 | 4.46 | 4.46 | 4.44 | 4.43 | -0.16% | 1,121 |
| Mar 17, 2026 | 4.45 | 4.46 | 4.45 | 4.45 | 4.44 | 0.29% | 3 |
| Mar 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.43 | 0.05% | 55 |
| Mar 13, 2026 | 4.45 | 4.45 | 4.45 | 4.44 | 4.42 | 0.05% | 2,618 |
| Mar 12, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.42 | -0.25% | - |
| Mar 11, 2026 | 4.46 | 4.46 | 4.46 | 4.45 | 4.43 | -0.85% | 268 |
| Mar 10, 2026 | 4.49 | 4.49 | 4.49 | 4.48 | 4.47 | 0.36% | 22 |
| Mar 9, 2026 | 4.46 | 4.46 | 4.46 | 4.47 | 4.45 | -0.20% | 37 |
| Mar 6, 2026 | 4.49 | 4.49 | 4.49 | 4.48 | 4.46 | -0.67% | 446 |
| Mar 5, 2026 | 4.53 | 4.53 | 4.51 | 4.51 | 4.49 | -0.60% | 2,279 |
| Mar 4, 2026 | 4.53 | 4.53 | 4.52 | 4.53 | 4.52 | 0.40% | 4,415 |
| Mar 3, 2026 | 4.53 | 4.53 | 4.53 | 4.52 | 4.50 | -0.77% | 2 |
| Mar 2, 2026 | 4.59 | 4.59 | 4.57 | 4.55 | 4.54 | -0.81% | 1,876 |
| Feb 27, 2026 | 4.58 | 4.58 | 4.58 | 4.59 | 4.57 | 0.59% | 154 |
| Feb 26, 2026 | 4.55 | 4.55 | 4.55 | 4.56 | 4.55 | 0.13% | 2,308 |
| Feb 25, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.54 | 0.15% | 178 |
| Feb 24, 2026 | 4.56 | 4.56 | 4.56 | 4.55 | 4.53 | -0.37% | 1,117 |
| Feb 23, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.55 | 0.18% | 1,916 |
| Feb 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.54 | -0.13% | 20,130 |
| Feb 18, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.54 | -0.22% | 21 |
| Feb 17, 2026 | 4.56 | 4.56 | 4.56 | 4.57 | 4.55 | 0.53% | 3 |
| Feb 16, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.52 | -0.11% | 2,340 |
| Feb 13, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.53 | -0.04% | 4,183 |
| Feb 12, 2026 | 4.55 | 4.55 | 4.55 | 4.56 | 4.53 | 0.22% | 382 |
| Feb 11, 2026 | 4.54 | 4.54 | 4.54 | 4.55 | 4.52 | -0.11% | 45 |
| Feb 10, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.52 | 0.13% | 23 |
| Feb 9, 2026 | 4.55 | 4.55 | 4.55 | 4.54 | 4.52 | 0.33% | 1,571 |
| Feb 6, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.50 | -0.26% | 191 |
| Feb 5, 2026 | 4.52 | 4.52 | 4.52 | 4.54 | 4.51 | 0.75% | 20,126 |
| Feb 4, 2026 | 4.49 | 4.50 | 4.49 | 4.51 | 4.48 | 0.31% | 1,190 |
| Feb 3, 2026 | 4.50 | 4.50 | 4.50 | 4.49 | 4.47 | -0.33% | 638 |
| Feb 2, 2026 | 4.52 | 4.52 | 4.51 | 4.51 | 4.48 | -0.20% | 4,691 |
| Jan 30, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | -0.07% | 605 |
| Jan 29, 2026 | 4.51 | 4.51 | 4.51 | 4.52 | 4.49 | 0.11% | 173 |
| Jan 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | -0.33% | 2,188 |
| Jan 27, 2026 | 4.52 | 4.52 | 4.52 | 4.53 | 4.50 | 0.38% | 5 |
| Jan 26, 2026 | 4.52 | 4.52 | 4.51 | 4.51 | 4.49 | 0.22% | 44 |
| Jan 23, 2026 | 4.51 | 4.51 | 4.51 | 4.50 | 4.48 | -0.51% | 22 |
| Jan 22, 2026 | 4.53 | 4.54 | 4.53 | 4.53 | 4.50 | -0.02% | 3,800 |