Vanguard ESG Usd Corporate Bond UCITS ETF (LON:V3SP)
London · Delayed Price · Currency is GBP 5.77
-0.01 (-0.26%)
At close: Aug 18, 2025, 4:30 PM BST
LON:V3SP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.07% | 37 |
| Aug 19, 2025 | 5.77 | 5.77 | 5.77 | 5.78 | 5.78 | 0.14% | 5,373 |
| Aug 18, 2025 | 5.79 | 5.79 | 5.79 | 5.77 | 5.77 | -0.26% | 526 |
| Aug 15, 2025 | 5.78 | 5.80 | 5.78 | 5.78 | 5.78 | -0.03% | 337 |
| Aug 14, 2025 | 5.81 | 5.81 | 5.81 | 5.79 | 5.79 | -0.28% | 1,154 |
| Aug 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.59% | - |
| Aug 12, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.05% | 982 |
| Aug 11, 2025 | 5.77 | 5.78 | 5.77 | 5.77 | 5.77 | 0.07% | 326 |
| Aug 8, 2025 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | -0.36% | 1,804 |
| Aug 7, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.16% | 86 |
| Aug 6, 2025 | 5.77 | 5.77 | 5.77 | 5.78 | 5.78 | -0.03% | 10,720 |
| Aug 5, 2025 | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | 0.12% | 743 |
| Aug 4, 2025 | 5.77 | 5.77 | 5.76 | 5.77 | 5.77 | 0.26% | 211 |
| Aug 1, 2025 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 0.28% | 524 |
| Jul 31, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.17% | 2,422 |
| Jul 30, 2025 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | -0.05% | 5,493 |
| Jul 29, 2025 | 5.72 | 5.72 | 5.71 | 5.74 | 5.74 | 0.28% | 21 |
| Jul 28, 2025 | 5.73 | 5.74 | 5.73 | 5.72 | 5.72 | 0.02% | 434 |
| Jul 25, 2025 | 5.71 | 5.71 | 5.71 | 5.72 | 5.72 | -0.05% | 185 |
| Jul 24, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.05% | 363 |
| Jul 23, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.10% | 266 |
| Jul 22, 2025 | 5.71 | 5.72 | 5.71 | 5.73 | 5.73 | 0.12% | 571 |
| Jul 21, 2025 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 0.42% | 26,002 |
| Jul 18, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 0.11% | 30,917 |
| Jul 17, 2025 | 5.68 | 5.69 | 5.67 | 5.69 | 5.69 | 0.41% | 14,948 |
| Jul 16, 2025 | 5.68 | 5.68 | 5.68 | 5.67 | 5.67 | -0.04% | 51 |
| Jul 15, 2025 | 5.69 | 5.70 | 5.69 | 5.67 | 5.67 | -0.21% | 262,794 |
| Jul 14, 2025 | 5.69 | 5.69 | 5.69 | 5.68 | 5.68 | -0.12% | 3,741 |
| Jul 11, 2025 | 5.70 | 5.70 | 5.70 | 5.69 | 5.69 | -0.37% | 908 |
| Jul 10, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.30% | 130 |
| Jul 9, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | 0.07% | 33 |
| Jul 8, 2025 | 5.70 | 5.70 | 5.70 | 5.69 | 5.69 | -0.21% | 532 |
| Jul 7, 2025 | 5.72 | 5.72 | 5.71 | 5.70 | 5.70 | -0.35% | 1,477 |
| Jul 4, 2025 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | -0.09% | 291 |
| Jul 3, 2025 | 5.72 | 5.72 | 5.72 | 5.73 | 5.73 | -0.02% | 450 |
| Jul 2, 2025 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | -0.05% | 440 |
| Jul 1, 2025 | 5.75 | 5.75 | 5.74 | 5.73 | 5.73 | 0.19% | 130,779 |
| Jun 30, 2025 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 0.18% | 1,210 |
| Jun 27, 2025 | 5.71 | 5.72 | 5.71 | 5.71 | 5.71 | 0.18% | 17 |
| Jun 26, 2025 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | 0.18% | 7,108 |
| Jun 25, 2025 | 5.71 | 5.71 | 5.70 | 5.69 | 5.69 | -0.21% | 882 |
| Jun 24, 2025 | 5.69 | 5.69 | 5.69 | 5.70 | 5.70 | 0.26% | 883 |
| Jun 23, 2025 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 0.42% | 402 |
| Jun 20, 2025 | 5.67 | 5.67 | 5.67 | 5.66 | 5.66 | -0.02% | 4 |
| Jun 19, 2025 | 5.66 | 5.66 | 5.66 | 5.67 | 5.67 | -0.23% | 185 |
| Jun 18, 2025 | 5.67 | 5.67 | 5.67 | 5.68 | 5.68 | 0.39% | 129 |
| Jun 17, 2025 | 5.66 | 5.66 | 5.65 | 5.66 | 5.66 | -0.09% | 462 |
| Jun 16, 2025 | 5.65 | 5.65 | 5.64 | 5.66 | 5.66 | 0.07% | 907 |
| Jun 13, 2025 | 5.67 | 5.68 | 5.67 | 5.66 | 5.66 | -0.26% | 132,280 |
| Jun 12, 2025 | 5.66 | 5.68 | 5.66 | 5.67 | 5.67 | 0.41% | 2,154 |