Vanguard ESG Usd Corporate Bond UCITS ETF (LON:V3SD)
London · Delayed Price · Currency is GBP · Price in USD 5.89
0.00 (0.05%)
At close: Aug 20, 2025, 4:30 PM BST
LON:V3SD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.92 | 5.92 | 5.89 | 5.89 | 5.89 | 0.05% | 309 |
| Aug 19, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.15% | - |
| Aug 18, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.25% | - |
| Aug 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.03% | - |
| Aug 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.27% | - |
| Aug 13, 2025 | 5.92 | 5.92 | 5.92 | 5.91 | 5.91 | 0.60% | 937 |
| Aug 12, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.05% | - |
| Aug 11, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.07% | - |
| Aug 8, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.37% | - |
| Aug 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | - |
| Aug 6, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.03% | - |
| Aug 5, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.12% | - |
| Aug 4, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.27% | - |
| Aug 1, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.26% | - |
| Jul 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.19% | - |
| Jul 30, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.05% | - |
| Jul 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.29% | - |
| Jul 28, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.02% | - |
| Jul 25, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.02% | 55 |
| Jul 24, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.05% | 1,504 |
| Jul 23, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.12% | - |
| Jul 22, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.14% | - |
| Jul 21, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.38% | - |
| Jul 18, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.12% | - |
| Jul 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.45% | - |
| Jul 16, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.05% | - |
| Jul 15, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.21% | - |
| Jul 14, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.12% | - |
| Jul 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.36% | - |
| Jul 10, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.29% | - |
| Jul 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.09% | - |
| Jul 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.22% | - |
| Jul 7, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.34% | - |
| Jul 4, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.10% | - |
| Jul 3, 2025 | 5.86 | 5.86 | 5.86 | 5.84 | 5.84 | - | 1,401 |
| Jul 2, 2025 | 5.83 | 5.83 | 5.83 | 5.84 | 5.84 | -0.05% | 5,802 |
| Jul 1, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.21% | - |
| Jun 30, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.19% | - |
| Jun 27, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.15% | - |
| Jun 26, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% | - |
| Jun 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.19% | - |
| Jun 24, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.28% | - |
| Jun 23, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.42% | - |
| Jun 20, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | - |
| Jun 19, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.22% | - |
| Jun 18, 2025 | 5.77 | 5.77 | 5.77 | 5.78 | 5.78 | 0.36% | 12,767 |
| Jun 17, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.09% | - |
| Jun 16, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.07% | - |
| Jun 13, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.26% | - |
| Jun 12, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.42% | - |