Vanguard ESG Eur Corporate Bond UCITS ETF (LON:V3RF)
London · Delayed Price · Currency is GBP 4.571
+0.018 (0.39%)
Last updated: Oct 22, 2025, 10:15 AM BST
LON:V3RF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.04% | - |
| Oct 20, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.56 | -0.20% | 43 |
| Oct 17, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.11% | 1,893 |
| Oct 16, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.56 | -0.24% | 61 |
| Oct 15, 2025 | 4.58 | 4.58 | 4.58 | 4.57 | 4.56 | -0.09% | 1,301 |
| Oct 14, 2025 | 4.56 | 4.57 | 4.56 | 4.58 | 4.56 | 0.62% | 1,672 |
| Oct 13, 2025 | 4.58 | 4.58 | 4.56 | 4.55 | 4.54 | -0.26% | 153 |
| Oct 10, 2025 | 4.57 | 4.57 | 4.57 | 4.56 | 4.55 | 0.24% | 3,064 |
| Oct 9, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.54 | 0.20% | - |
| Oct 8, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.53 | -0.07% | 6 |
| Oct 7, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.53 | -0.11% | 157 |
| Oct 6, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.54 | -0.33% | 540 |
| Oct 3, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.55 | -0.04% | - |
| Oct 2, 2025 | 4.56 | 4.56 | 4.55 | 4.56 | 4.55 | 0.35% | 757 |
| Oct 1, 2025 | 4.56 | 4.56 | 4.56 | 4.55 | 4.54 | -0.20% | 129 |
| Sep 30, 2025 | 4.57 | 4.57 | 4.57 | 4.56 | 4.55 | -0.09% | 33 |
| Sep 29, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.55 | 0.24% | 16 |
| Sep 26, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.54 | -0.09% | - |
| Sep 25, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.54 | -0.02% | - |
| Sep 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.54 | 0.07% | 32 |
| Sep 23, 2025 | 4.56 | 4.56 | 4.56 | 4.55 | 4.54 | 0.02% | 1,148 |
| Sep 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.54 | 0.09% | 12 |
| Sep 19, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.54 | 0.15% | 122 |
| Sep 18, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.53 | - | 39 |
| Sep 17, 2025 | 4.55 | 4.55 | 4.55 | 4.54 | 4.52 | 0.04% | 22 |
| Sep 16, 2025 | 4.53 | 4.53 | 4.53 | 4.54 | 4.52 | 0.15% | 2,544 |
| Sep 15, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.51 | 0.20% | 33 |
| Sep 12, 2025 | 4.50 | 4.50 | 4.50 | 4.52 | 4.50 | -0.18% | - |
| Sep 11, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.51 | -0.02% | 43 |
| Sep 10, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.51 | -0.09% | 1,855 |
| Sep 9, 2025 | 4.51 | 4.51 | 4.51 | 4.54 | 4.51 | -0.15% | - |
| Sep 8, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.52 | 0.04% | 509 |
| Sep 5, 2025 | 4.52 | 4.52 | 4.52 | 4.54 | 4.52 | 0.40% | - |
| Sep 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.50 | - | 33 |
| Sep 2, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.50 | 0.53% | 213 |
| Sep 1, 2025 | 4.51 | 4.51 | 4.51 | 4.50 | 4.48 | -0.33% | 2,867 |
| Aug 29, 2025 | 4.52 | 4.52 | 4.52 | 4.51 | 4.49 | 0.18% | 1,137 |
| Aug 28, 2025 | 4.50 | 4.50 | 4.50 | 4.51 | 4.48 | 0.16% | 11 |
| Aug 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.48 | -0.22% | 585 |
| Aug 26, 2025 | 4.50 | 4.50 | 4.50 | 4.51 | 4.49 | -0.29% | 3,949 |
| Aug 22, 2025 | 4.50 | 4.51 | 4.50 | 4.52 | 4.50 | -0.29% | 657 |
| Aug 20, 2025 | 4.51 | 4.51 | 4.51 | 4.53 | 4.50 | 0.27% | 12 |
| Aug 19, 2025 | 4.52 | 4.52 | 4.51 | 4.52 | 4.49 | 0.24% | 223 |
| Aug 18, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.47 | - | 225 |
| Aug 15, 2025 | 4.52 | 4.52 | 4.51 | 4.51 | 4.48 | 0.07% | 38 |
| Aug 14, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.47 | -0.35% | 5 |
| Aug 13, 2025 | 4.49 | 4.49 | 4.49 | 4.52 | 4.49 | 0.09% | - |
| Aug 12, 2025 | 4.51 | 4.51 | 4.51 | 4.52 | 4.48 | -0.15% | 563 |
| Aug 11, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.49 | -0.22% | 33 |
| Aug 8, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.50 | -0.22% | 1,206 |