Vanguard ESG Eur Corporate Bond UCITS ETF (LON:V3RF)
London · Delayed Price · Currency is GBP 4.302
+0.013 (0.31%)
Last updated: Sep 22, 2026, 1:13 PM GMT
LON:V3RF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.31 | 4.31 | 4.31 | 4.30 | 4.30 | -0.01% | 2,252 |
| Sep 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.33% | - |
| Sep 18, 2026 | 4.31 | 4.31 | 4.31 | 4.29 | 4.29 | -0.53% | 40 |
| Sep 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.42% | - |
| Sep 16, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.29 | 0.36% | - |
| Sep 15, 2026 | 4.29 | 4.29 | 4.28 | 4.29 | 4.28 | 0.05% | 1,271 |
| Sep 14, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.28 | -0.58% | 46 |
| Sep 11, 2026 | 4.32 | 4.32 | 4.32 | 4.31 | 4.30 | -0.13% | 4 |
| Sep 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | -0.32% | 3,469 |
| Sep 9, 2026 | 4.35 | 4.35 | 4.34 | 4.33 | 4.32 | -0.32% | 3,453 |
| Sep 8, 2026 | 4.35 | 4.35 | 4.34 | 4.35 | 4.33 | 0.02% | 5,600 |
| Sep 7, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.33 | -0.28% | 191 |
| Sep 4, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.35 | 0.16% | 160 |
| Sep 3, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.34 | 0.25% | 4,935 |
| Sep 2, 2026 | 4.33 | 4.33 | 4.33 | 4.34 | 4.33 | - | 462 |
| Sep 1, 2026 | 4.33 | 4.33 | 4.33 | 4.34 | 4.33 | -0.23% | 4 |
| Aug 28, 2026 | 4.36 | 4.36 | 4.36 | 4.35 | 4.34 | -0.32% | 2,814 |
| Aug 27, 2026 | 4.37 | 4.37 | 4.37 | 4.36 | 4.35 | -0.14% | 25 |
| Aug 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.36 | 0.09% | - |
| Aug 25, 2026 | 4.36 | 4.36 | 4.36 | 4.37 | 4.35 | 0.25% | 271 |
| Aug 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | -0.17% | 114 |
| Aug 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.35 | 0.05% | 22 |
| Aug 20, 2026 | 4.37 | 4.37 | 4.37 | 4.36 | 4.35 | 0.03% | 40 |
| Aug 19, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.35 | 0.21% | 2,631 |
| Aug 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | -0.18% | - |
| Aug 17, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.35 | -0.09% | 571 |
| Aug 14, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | -0.18% | - |
| Aug 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | 0.10% | 244 |
| Aug 12, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | 0.01% | - |
| Aug 11, 2026 | 4.37 | 4.37 | 4.37 | 4.38 | 4.35 | 0.14% | 1,143 |
| Aug 10, 2026 | 4.39 | 4.39 | 4.39 | 4.37 | 4.35 | -0.48% | 32 |
| Aug 7, 2026 | 4.40 | 4.40 | 4.40 | 4.39 | 4.37 | 0.02% | 2 |
| Aug 6, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.37 | -0.18% | 22 |
| Aug 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | 0.20% | - |
| Aug 4, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.37 | 0.16% | 342 |
| Aug 3, 2026 | 4.38 | 4.38 | 4.38 | 4.39 | 4.36 | 0.52% | 981 |
| Jul 31, 2026 | 4.37 | 4.37 | 4.37 | 4.36 | 4.34 | -0.27% | 114 |
| Jul 30, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.35 | 0.07% | 5 |
| Jul 29, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.34 | -0.27% | - |
| Jul 28, 2026 | 4.38 | 4.38 | 4.37 | 4.38 | 4.36 | 0.31% | 331 |
| Jul 27, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.34 | 0.43% | 617 |
| Jul 24, 2026 | 4.36 | 4.36 | 4.36 | 4.35 | 4.32 | 0.06% | 230 |
| Jul 23, 2026 | 4.34 | 4.35 | 4.34 | 4.35 | 4.32 | -0.07% | 11,526 |
| Jul 22, 2026 | 4.35 | 4.36 | 4.35 | 4.35 | 4.33 | -0.08% | 33 |
| Jul 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.33 | 0.26% | 91 |
| Jul 20, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.32 | -0.08% | 3,212 |
| Jul 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.32 | 0.15% | 32 |
| Jul 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | 0.03% | 1,824 |
| Jul 15, 2026 | 4.37 | 4.38 | 4.37 | 4.35 | 4.31 | -0.76% | 46,967 |
| Jul 14, 2026 | 4.37 | 4.37 | 4.37 | 4.38 | 4.35 | 0.21% | 1,820 |