Vanguard ESG Eur Corporate Bond UCITS ETF (LON:V3RP)
London · Delayed Price · Currency is GBP 5.98
0.00 (0.01%)
At close: Aug 18, 2025, 4:30 PM BST
LON:V3RP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.99 | 5.99 | 5.98 | 5.99 | 5.99 | 0.08% | 197 |
| Aug 19, 2025 | 5.98 | 5.99 | 5.98 | 5.98 | 5.98 | 0.12% | 424 |
| Aug 18, 2025 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | - | 600 |
| Aug 15, 2025 | 5.98 | 5.99 | 5.98 | 5.98 | 5.98 | -0.27% | 2,634 |
| Aug 14, 2025 | 6.00 | 6.00 | 6.00 | 5.99 | 5.99 | - | 217 |
| Aug 13, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.27% | 1,868 |
| Aug 12, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.08% | 1,172 |
| Aug 11, 2025 | 5.98 | 5.99 | 5.98 | 5.98 | 5.98 | -0.03% | 8,343 |
| Aug 8, 2025 | 6.00 | 6.00 | 5.99 | 5.98 | 5.98 | -0.13% | 3,024 |
| Aug 7, 2025 | 5.99 | 6.00 | 5.99 | 5.99 | 5.99 | 0.05% | 5,792 |
| Aug 6, 2025 | 5.98 | 5.98 | 5.98 | 5.99 | 5.99 | -0.03% | 1 |
| Aug 5, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.07% | 2,598 |
| Aug 4, 2025 | 5.98 | 5.98 | 5.97 | 5.99 | 5.99 | 0.22% | 6,066 |
| Aug 1, 2025 | 5.97 | 5.98 | 5.97 | 5.97 | 5.97 | -0.05% | 1,177 |
| Jul 31, 2025 | 5.98 | 5.98 | 5.97 | 5.98 | 5.98 | -0.02% | 3,371 |
| Jul 30, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.03% | 5,303 |
| Jul 29, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.03% | 6,389 |
| Jul 28, 2025 | 5.98 | 5.98 | 5.97 | 5.98 | 5.98 | 0.17% | 9,334 |
| Jul 25, 2025 | 5.96 | 5.96 | 5.96 | 5.97 | 5.97 | -0.03% | 1 |
| Jul 24, 2025 | 5.98 | 5.98 | 5.98 | 5.97 | 5.97 | -0.32% | 5,605 |
| Jul 23, 2025 | 5.99 | 5.99 | 5.98 | 5.99 | 5.99 | 0.03% | 48 |
| Jul 22, 2025 | 5.98 | 5.98 | 5.97 | 5.99 | 5.99 | 0.08% | 2,945 |
| Jul 21, 2025 | 5.98 | 5.98 | 5.97 | 5.98 | 5.98 | 0.30% | 2,802 |
| Jul 18, 2025 | 5.96 | 5.97 | 5.96 | 5.96 | 5.96 | -0.03% | 1,362 |
| Jul 17, 2025 | 5.96 | 5.96 | 5.96 | 5.97 | 5.97 | 0.12% | 17 |
| Jul 16, 2025 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 0.03% | 296 |
| Jul 15, 2025 | 5.96 | 5.97 | 5.96 | 5.96 | 5.96 | 0.10% | 5,143 |
| Jul 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.03% | 308 |
| Jul 11, 2025 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | -0.03% | 543 |
| Jul 10, 2025 | 5.96 | 5.96 | 5.96 | 5.95 | 5.95 | -0.17% | 429 |
| Jul 9, 2025 | 5.96 | 5.96 | 5.95 | 5.96 | 5.96 | 0.07% | 81 |
| Jul 8, 2025 | 5.96 | 5.96 | 5.95 | 5.96 | 5.96 | -0.08% | 1,025 |
| Jul 7, 2025 | 5.97 | 5.97 | 5.96 | 5.96 | 5.96 | -0.15% | 4,648 |
| Jul 4, 2025 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | 0.07% | 1,503 |
| Jul 3, 2025 | 5.96 | 5.96 | 5.96 | 5.97 | 5.97 | 0.27% | 298 |
| Jul 2, 2025 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -0.05% | 71 |
| Jul 1, 2025 | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | 0.19% | 33,037 |
| Jun 30, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | 0.12% | 10,725 |
| Jun 27, 2025 | 5.94 | 5.94 | 5.93 | 5.94 | 5.94 | 0.02% | 126 |
| Jun 26, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.03% | 50 |
| Jun 25, 2025 | 5.94 | 5.94 | 5.93 | 5.94 | 5.94 | -0.03% | 2,315 |
| Jun 24, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.07% | 41,235 |
| Jun 23, 2025 | 5.92 | 5.93 | 5.92 | 5.94 | 5.94 | 0.07% | 549 |
| Jun 20, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.08% | 2,798 |
| Jun 19, 2025 | 5.93 | 5.94 | 5.92 | 5.93 | 5.93 | -0.12% | 7,072 |
| Jun 18, 2025 | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | 0.08% | 38 |
| Jun 17, 2025 | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | -0.05% | 2,697 |
| Jun 16, 2025 | 5.92 | 5.92 | 5.92 | 5.93 | 5.93 | 0.19% | 263 |
| Jun 13, 2025 | 5.93 | 5.93 | 5.93 | 5.92 | 5.92 | -0.30% | 121 |
| Jun 12, 2025 | 5.94 | 5.94 | 5.93 | 5.94 | 5.94 | 0.19% | 511 |