Vanguard ESG Usd Corporate Bond UCITS ETF (LON:V3SS)
London · Delayed Price · Currency is GBP 3.958
+0.016 (0.41%)
At close: Oct 29, 2025
LON:V3SS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.41% | - |
| Oct 28, 2025 | 3.93 | 3.93 | 3.93 | 3.94 | 3.94 | 0.33% | 500 |
| Oct 27, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.10% | - |
| Oct 24, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.31% | - |
| Oct 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.62% | - |
| Oct 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.13% | - |
| Oct 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.57% | - |
| Oct 20, 2025 | 3.88 | 3.88 | 3.87 | 3.88 | 3.88 | -0.08% | 4,617 |
| Oct 17, 2025 | 3.87 | 3.88 | 3.87 | 3.88 | 3.88 | 0.39% | 1,645 |
| Oct 16, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.87% | 3,420 |
| Oct 15, 2025 | 3.89 | 3.89 | 3.89 | 3.90 | 3.89 | -0.28% | - |
| Oct 14, 2025 | 3.92 | 3.92 | 3.92 | 3.91 | 3.90 | 0.36% | 42 |
| Oct 13, 2025 | 3.89 | 3.89 | 3.89 | 3.90 | 3.88 | 0.23% | 3,351 |
| Oct 10, 2025 | 3.90 | 3.91 | 3.90 | 3.89 | 3.87 | -0.08% | 416 |
| Oct 9, 2025 | 3.87 | 3.87 | 3.87 | 3.89 | 3.88 | 0.46% | 32 |
| Oct 8, 2025 | 3.87 | 3.87 | 3.87 | 3.88 | 3.86 | 0.39% | 3,126 |
| Oct 7, 2025 | 3.85 | 3.85 | 3.85 | 3.86 | 3.84 | 0.34% | 690 |
| Oct 6, 2025 | 3.86 | 3.87 | 3.86 | 3.85 | 3.83 | -0.26% | 3,003 |
| Oct 3, 2025 | 3.87 | 3.87 | 3.86 | 3.86 | 3.84 | -0.44% | 1,366 |
| Oct 2, 2025 | 3.85 | 3.85 | 3.85 | 3.87 | 3.86 | 0.70% | 54 |
| Oct 1, 2025 | 3.85 | 3.85 | 3.84 | 3.85 | 3.83 | -0.21% | 45 |
| Sep 30, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | -0.08% | 50 |
| Sep 29, 2025 | 3.86 | 3.86 | 3.85 | 3.86 | 3.84 | 0.18% | 2,366 |
| Sep 26, 2025 | 3.86 | 3.86 | 3.86 | 3.85 | 3.84 | -0.23% | 2,809 |
| Sep 25, 2025 | 3.84 | 3.85 | 3.84 | 3.86 | 3.84 | 0.36% | 4,830 |
| Sep 24, 2025 | 3.84 | 3.84 | 3.84 | 3.85 | 3.83 | 0.31% | 1,606 |
| Sep 23, 2025 | 3.84 | 3.84 | 3.84 | 3.83 | 3.82 | -0.03% | 694 |
| Sep 22, 2025 | 3.85 | 3.85 | 3.84 | 3.84 | 3.82 | -0.21% | 33,891 |
| Sep 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.83 | 0.44% | 219 |
| Sep 18, 2025 | 3.81 | 3.82 | 3.81 | 3.83 | 3.81 | 0.10% | 315 |
| Sep 17, 2025 | 3.84 | 3.84 | 3.84 | 3.82 | 3.79 | -0.05% | 26 |
| Sep 16, 2025 | 3.83 | 3.83 | 3.83 | 3.82 | 3.80 | -0.49% | 5,018 |
| Sep 15, 2025 | 3.82 | 3.82 | 3.82 | 3.84 | 3.81 | 0.05% | - |
| Sep 12, 2025 | 3.85 | 3.85 | 3.85 | 3.84 | 3.81 | -0.08% | 914 |
| Sep 11, 2025 | 3.85 | 3.85 | 3.85 | 3.84 | 3.82 | 0.08% | 12 |
| Sep 10, 2025 | 3.83 | 3.83 | 3.83 | 3.84 | 3.81 | 0.21% | 2,985 |
| Sep 9, 2025 | 3.82 | 3.82 | 3.82 | 3.83 | 3.80 | -0.16% | 1,589 |
| Sep 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.81 | 0.16% | 39 |
| Sep 5, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.80 | 0.05% | 26 |
| Sep 4, 2025 | 3.82 | 3.83 | 3.82 | 3.83 | 3.80 | 0.42% | 70 |
| Sep 3, 2025 | 3.81 | 3.81 | 3.81 | 3.82 | 3.79 | 0.10% | 819 |
| Sep 2, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.78 | 0.93% | 233 |
| Sep 1, 2025 | 3.79 | 3.79 | 3.78 | 3.78 | 3.75 | -0.34% | 306 |
| Aug 29, 2025 | 3.76 | 3.76 | 3.76 | 3.79 | 3.76 | -0.34% | - |
| Aug 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | 0.03% | 13 |
| Aug 27, 2025 | 3.77 | 3.77 | 3.77 | 3.80 | 3.77 | 0.16% | - |
| Aug 26, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.77 | 0.08% | 1,605 |
| Aug 22, 2025 | 3.81 | 3.81 | 3.81 | 3.79 | 3.76 | -0.18% | 23,891 |
| Aug 21, 2025 | 3.79 | 3.79 | 3.79 | 3.80 | 3.77 | -0.45% | 2,787 |
| Aug 20, 2025 | 3.81 | 3.82 | 3.81 | 3.82 | 3.77 | 0.34% | 7,146 |