Vanguard ESG Eur Corporate Bond UCITS ETF (LON:V3RP)
London · Delayed Price · Currency is GBP 6.08
0.00 (0.00%)
Last updated: Sep 22, 2026, 2:14 PM GMT
LON:V3RP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.09 | 6.09 | 6.09 | 6.08 | 6.08 | - | 4,707 |
| Sep 21, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.27% | 1,360 |
| Sep 18, 2026 | 6.07 | 6.08 | 6.07 | 6.06 | 6.06 | -0.19% | 3,446 |
| Sep 17, 2026 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | 0.17% | 2,825 |
| Sep 16, 2026 | 6.05 | 6.06 | 6.05 | 6.07 | 6.07 | 0.17% | 910 |
| Sep 15, 2026 | 6.05 | 6.06 | 6.05 | 6.06 | 6.06 | 0.05% | 4,071 |
| Sep 14, 2026 | 6.06 | 6.06 | 6.06 | 6.05 | 6.05 | -0.35% | 140 |
| Sep 11, 2026 | 6.07 | 6.08 | 6.07 | 6.07 | 6.07 | 0.03% | 3,247 |
| Sep 10, 2026 | 6.10 | 6.10 | 6.09 | 6.07 | 6.07 | -0.44% | 1,213 |
| Sep 9, 2026 | 6.11 | 6.11 | 6.10 | 6.10 | 6.10 | -0.32% | 47 |
| Sep 8, 2026 | 6.11 | 6.12 | 6.11 | 6.12 | 6.12 | 0.05% | 1,274 |
| Sep 7, 2026 | 6.11 | 6.13 | 6.11 | 6.12 | 6.11 | -0.16% | 640 |
| Sep 4, 2026 | 6.13 | 6.13 | 6.12 | 6.13 | 6.12 | 0.06% | 781 |
| Sep 3, 2026 | 6.12 | 6.13 | 6.11 | 6.12 | 6.12 | 0.29% | 7,795 |
| Sep 2, 2026 | 6.10 | 6.11 | 6.11 | 6.10 | 6.10 | -0.20% | 7,034 |
| Sep 1, 2026 | 6.11 | 6.12 | 6.11 | 6.12 | 6.12 | -0.35% | 1,953 |
| Aug 28, 2026 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | -0.08% | 167 |
| Aug 27, 2026 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | -0.17% | 3,375 |
| Aug 26, 2026 | 6.17 | 6.17 | 6.16 | 6.15 | 6.15 | -0.06% | 1,393 |
| Aug 25, 2026 | 6.15 | 6.15 | 6.14 | 6.16 | 6.16 | 0.18% | 2,458 |
| Aug 24, 2026 | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | -0.02% | 2,934 |
| Aug 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.02% | 1,662 |
| Aug 20, 2026 | 6.14 | 6.14 | 6.14 | 6.15 | 6.15 | 0.08% | 1,748 |
| Aug 19, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.02% | 7,771 |
| Aug 18, 2026 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | -0.26% | 3,002 |
| Aug 17, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.15 | -0.06% | 1,159 |
| Aug 14, 2026 | 6.17 | 6.17 | 6.17 | 6.16 | 6.16 | -0.23% | 64 |
| Aug 13, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.11% | 5,590 |
| Aug 12, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.02% | 40 |
| Aug 11, 2026 | 6.15 | 6.17 | 6.15 | 6.16 | 6.16 | 0.11% | 8,689 |
| Aug 10, 2026 | 6.17 | 6.17 | 6.16 | 6.16 | 6.16 | -0.17% | 6,027 |
| Aug 7, 2026 | 6.17 | 6.17 | 6.16 | 6.17 | 6.17 | 0.02% | 2,356 |
| Aug 6, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.08% | 1,248 |
| Aug 5, 2026 | 6.18 | 6.18 | 6.17 | 6.17 | 6.17 | 0.11% | 1,407 |
| Aug 4, 2026 | 6.16 | 6.16 | 6.15 | 6.17 | 6.17 | 0.20% | 107 |
| Aug 3, 2026 | 6.15 | 6.16 | 6.15 | 6.15 | 6.15 | 0.26% | 16,311 |
| Jul 31, 2026 | 6.14 | 6.15 | 6.14 | 6.14 | 6.14 | -0.03% | 2,838 |
| Jul 30, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.08% | 188 |
| Jul 29, 2026 | 6.14 | 6.15 | 6.14 | 6.13 | 6.13 | -0.28% | 1,972 |
| Jul 28, 2026 | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | 0.15% | 452 |
| Jul 27, 2026 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | 0.20% | 1,292 |
| Jul 24, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.20% | 20 |
| Jul 23, 2026 | 6.13 | 6.13 | 6.13 | 6.12 | 6.12 | -0.21% | 622,818 |
| Jul 22, 2026 | 6.14 | 6.14 | 6.13 | 6.13 | 6.13 | -0.11% | 12,872 |
| Jul 21, 2026 | 6.15 | 6.14 | 6.14 | 6.14 | 6.14 | -0.05% | 4,099 |
| Jul 20, 2026 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | -0.04% | 4,125 |
| Jul 17, 2026 | 6.15 | 6.15 | 6.15 | 6.14 | 6.14 | - | 113 |
| Jul 16, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.07% | 982 |
| Jul 15, 2026 | 6.14 | 6.14 | 6.14 | 6.15 | 6.15 | -0.07% | 17,030 |
| Jul 14, 2026 | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | -0.02% | 1,123 |