Vanguard ESG Eur Corporate Bond UCITS ETF (LON:V3RP)
London · Delayed Price · Currency is GBP 6.04
-0.01 (-0.14%)
Last updated: Apr 2, 2026, 10:16 AM GMT
LON:V3RP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.04 | 6.04 | 6.03 | 6.05 | 6.05 | -0.03% | 3,081 |
| Apr 1, 2026 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | 0.40% | 6,478 |
| Mar 31, 2026 | 6.02 | 6.03 | 6.02 | 6.03 | 6.03 | 0.30% | 16,964 |
| Mar 30, 2026 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 0.20% | 2,245 |
| Mar 27, 2026 | 6.00 | 6.00 | 5.99 | 6.00 | 6.00 | -0.28% | 2,679 |
| Mar 26, 2026 | 6.03 | 6.03 | 6.02 | 6.02 | 6.02 | -0.48% | 3,761 |
| Mar 25, 2026 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | 0.32% | 1,311 |
| Mar 24, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.08% | 1,032 |
| Mar 23, 2026 | 6.00 | 6.03 | 5.98 | 6.02 | 6.02 | - | 4,250 |
| Mar 20, 2026 | 6.03 | 6.04 | 6.03 | 6.02 | 6.02 | -0.45% | 470 |
| Mar 19, 2026 | 6.05 | 6.05 | 6.04 | 6.05 | 6.05 | -0.31% | 479 |
| Mar 18, 2026 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | -0.12% | 851 |
| Mar 17, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.26% | 2,673 |
| Mar 16, 2026 | 6.06 | 6.06 | 6.05 | 6.06 | 6.06 | 0.12% | 1,506 |
| Mar 13, 2026 | 6.06 | 6.06 | 6.06 | 6.05 | 6.05 | -0.10% | 11,647 |
| Mar 12, 2026 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | -0.21% | 6,694 |
| Mar 11, 2026 | 6.09 | 6.09 | 6.08 | 6.07 | 6.07 | -0.59% | 11,467 |
| Mar 10, 2026 | 6.11 | 6.11 | 6.09 | 6.11 | 6.11 | 0.43% | 1,083 |
| Mar 9, 2026 | 6.08 | 6.08 | 6.06 | 6.08 | 6.08 | -0.13% | 17,896 |
| Mar 6, 2026 | 6.10 | 6.10 | 6.08 | 6.09 | 6.09 | -0.29% | 7,566 |
| Mar 5, 2026 | 6.13 | 6.13 | 6.11 | 6.11 | 6.11 | -0.44% | 66 |
| Mar 4, 2026 | 6.13 | 6.13 | 6.12 | 6.13 | 6.13 | 0.41% | 110 |
| Mar 3, 2026 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | -0.42% | 12,173 |
| Mar 2, 2026 | 6.16 | 6.16 | 6.14 | 6.13 | 6.13 | -0.31% | 2,011 |
| Feb 27, 2026 | 6.17 | 6.17 | 6.14 | 6.15 | 6.15 | 0.02% | 1,761 |
| Feb 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.03% | 7,182 |
| Feb 25, 2026 | 6.14 | 6.15 | 6.14 | 6.15 | 6.15 | 0.03% | 18,403 |
| Feb 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.02% | 1,290 |
| Feb 23, 2026 | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | 0.08% | 2,428 |
| Feb 20, 2026 | 6.14 | 6.15 | 6.14 | 6.14 | 6.14 | 0.05% | 15,539 |
| Feb 19, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.02% | 262 |
| Feb 18, 2026 | 6.14 | 6.14 | 6.13 | 6.14 | 6.14 | 0.05% | 3,261 |
| Feb 17, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.02% | 265 |
| Feb 16, 2026 | 6.13 | 6.14 | 6.13 | 6.14 | 6.14 | 0.03% | 679 |
| Feb 13, 2026 | 6.14 | 6.14 | 6.13 | 6.14 | 6.14 | -0.02% | 116 |
| Feb 12, 2026 | 6.13 | 6.14 | 6.13 | 6.14 | 6.14 | 0.08% | 1,408 |
| Feb 11, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.03% | 655 |
| Feb 10, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.08% | 27 |
| Feb 9, 2026 | 6.12 | 6.13 | 6.12 | 6.13 | 6.13 | 0.08% | 5,396 |
| Feb 6, 2026 | 6.13 | 6.13 | 6.12 | 6.12 | 6.12 | - | 1,516 |
| Feb 5, 2026 | 6.12 | 6.12 | 6.11 | 6.12 | 6.12 | - | 1,063 |
| Feb 4, 2026 | 6.11 | 6.12 | 6.11 | 6.12 | 6.12 | 0.13% | 2,891 |
| Feb 3, 2026 | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | - | 1,086 |
| Feb 2, 2026 | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | -0.08% | 2,698 |
| Jan 30, 2026 | 6.11 | 6.12 | 6.11 | 6.12 | 6.12 | 0.02% | 10,445 |
| Jan 29, 2026 | 6.12 | 6.12 | 6.11 | 6.12 | 6.12 | 0.08% | 2,868 |
| Jan 28, 2026 | 6.12 | 6.12 | 6.12 | 6.11 | 6.11 | 0.08% | 1,169 |
| Jan 27, 2026 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 0.10% | 4,451 |
| Jan 26, 2026 | 6.10 | 6.10 | 6.09 | 6.10 | 6.10 | 0.15% | 4,373 |
| Jan 23, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.10% | 10,706 |