Vanguard ESG Eur Corporate Bond UCITS ETF (LON:V3RF)
London · Delayed Price · Currency is GBP 4.511
+0.004 (0.08%)
At close: Aug 15, 2025, 4:30 PM BST
LON:V3RF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.51 | 4.51 | 4.51 | 4.53 | 4.52 | 0.27% | 12 |
| Aug 19, 2025 | 4.52 | 4.52 | 4.51 | 4.52 | 4.51 | 0.24% | 223 |
| Aug 18, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.50 | - | 225 |
| Aug 15, 2025 | 4.52 | 4.52 | 4.51 | 4.51 | 4.50 | 0.07% | 38 |
| Aug 14, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.49 | -0.35% | 5 |
| Aug 13, 2025 | 4.51 | 4.51 | 4.51 | 4.52 | 4.51 | 0.09% | - |
| Aug 12, 2025 | 4.51 | 4.51 | 4.51 | 4.52 | 4.51 | -0.15% | 563 |
| Aug 11, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.51 | -0.22% | 33 |
| Aug 8, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.52 | -0.22% | 1,206 |
| Aug 7, 2025 | 4.53 | 4.53 | 4.53 | 4.55 | 4.53 | -0.53% | - |
| Aug 6, 2025 | 4.56 | 4.56 | 4.56 | 4.57 | 4.56 | 0.15% | - |
| Aug 5, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.55 | 0.07% | - |
| Aug 4, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.55 | 0.15% | 220 |
| Aug 1, 2025 | 4.53 | 4.55 | 4.53 | 4.55 | 4.54 | 0.66% | 1,051 |
| Jul 31, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51 | 0.09% | 117 |
| Jul 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51 | -0.11% | 39 |
| Jul 29, 2025 | 4.54 | 4.54 | 4.53 | 4.53 | 4.51 | -0.29% | 6,628 |
| Jul 28, 2025 | 4.55 | 4.55 | 4.54 | 4.54 | 4.52 | -0.55% | 138 |
| Jul 25, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.55 | 0.37% | 352 |
| Jul 24, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.53 | 0.24% | 26 |
| Jul 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.52 | -0.42% | 99 |
| Jul 22, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.54 | 0.26% | 632 |
| Jul 21, 2025 | 4.53 | 4.53 | 4.52 | 4.54 | 4.53 | 0.38% | 10,423 |
| Jul 18, 2025 | 4.52 | 4.52 | 4.52 | 4.53 | 4.51 | 0.15% | 6,936 |
| Jul 17, 2025 | 4.51 | 4.52 | 4.51 | 4.52 | 4.50 | -0.66% | 18 |
| Jul 16, 2025 | 4.54 | 4.54 | 4.53 | 4.55 | 4.52 | 0.22% | 1,488 |
| Jul 15, 2025 | 4.55 | 4.55 | 4.55 | 4.54 | 4.51 | -0.15% | 120 |
| Jul 14, 2025 | 4.54 | 4.54 | 4.53 | 4.55 | 4.52 | 0.33% | 521 |
| Jul 11, 2025 | 4.50 | 4.50 | 4.50 | 4.53 | 4.50 | 0.53% | - |
| Jul 10, 2025 | 4.51 | 4.53 | 4.51 | 4.51 | 4.48 | -0.22% | 342 |
| Jul 9, 2025 | 4.49 | 4.49 | 4.49 | 4.52 | 4.49 | -0.07% | - |
| Jul 8, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | 0.20% | 8 |
| Jul 7, 2025 | 4.53 | 4.53 | 4.52 | 4.51 | 4.48 | -0.55% | 1,675 |
| Jul 4, 2025 | 4.53 | 4.53 | 4.53 | 4.54 | 4.51 | 0.33% | 17 |
| Jul 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | -0.22% | 23 |
| Jul 2, 2025 | 4.50 | 4.50 | 4.50 | 4.53 | 4.50 | 0.76% | 866 |
| Jul 1, 2025 | 4.49 | 4.49 | 4.49 | 4.50 | 4.47 | 0.36% | 214 |
| Jun 30, 2025 | 4.48 | 4.48 | 4.47 | 4.48 | 4.45 | 0.43% | 76 |
| Jun 27, 2025 | 4.45 | 4.47 | 4.45 | 4.46 | 4.43 | 0.27% | 228 |
| Jun 26, 2025 | 4.46 | 4.46 | 4.46 | 4.45 | 4.42 | -0.20% | 336 |
| Jun 25, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | -0.02% | 3 |
| Jun 24, 2025 | 4.45 | 4.45 | 4.45 | 4.46 | 4.43 | -0.16% | 135 |
| Jun 23, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.44 | 0.04% | 30 |
| Jun 20, 2025 | 4.46 | 4.46 | 4.45 | 4.46 | 4.44 | 0.27% | 361 |
| Jun 19, 2025 | 4.46 | 4.46 | 4.46 | 4.45 | 4.43 | -0.60% | 229 |
| Jun 18, 2025 | 4.44 | 4.44 | 4.44 | 4.48 | 4.44 | 0.31% | - |
| Jun 17, 2025 | 4.46 | 4.46 | 4.46 | 4.47 | 4.43 | 0.07% | 1 |
| Jun 16, 2025 | 4.45 | 4.46 | 4.45 | 4.46 | 4.42 | 0.38% | 933 |
| Jun 13, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.41 | -0.47% | 66 |
| Jun 12, 2025 | 4.43 | 4.43 | 4.43 | 4.47 | 4.43 | 0.63% | - |