Vanguard ESG Usd Corporate Bond UCITS ETF (LON:V3SS)
London · Delayed Price · Currency is GBP 3.789
-0.009 (-0.22%)
At close: Aug 15, 2025, 4:30 PM BST
LON:V3SS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 3.81 | 3.82 | 3.81 | 3.82 | 3.80 | 0.34% | 7,146 |
| Aug 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | 0.24% | 2 |
| Aug 18, 2025 | 3.80 | 3.80 | 3.80 | 3.79 | 3.78 | 0.13% | 1,019 |
| Aug 15, 2025 | 3.80 | 3.80 | 3.80 | 3.79 | 3.77 | -0.24% | 6,605 |
| Aug 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | -0.05% | 30 |
| Aug 13, 2025 | 3.79 | 3.79 | 3.79 | 3.80 | 3.78 | 0.16% | 48 |
| Aug 12, 2025 | 3.81 | 3.81 | 3.81 | 3.79 | 3.78 | -0.84% | 6,954 |
| Aug 11, 2025 | 3.81 | 3.82 | 3.81 | 3.83 | 3.81 | 0.39% | 787 |
| Aug 8, 2025 | 3.83 | 3.83 | 3.82 | 3.81 | 3.79 | -0.63% | 273 |
| Aug 7, 2025 | 3.85 | 3.85 | 3.85 | 3.84 | 3.82 | -0.44% | 500 |
| Aug 6, 2025 | 3.86 | 3.86 | 3.86 | 3.85 | 3.83 | -0.28% | 1,787 |
| Aug 5, 2025 | 3.86 | 3.87 | 3.86 | 3.86 | 3.85 | -0.05% | 661 |
| Aug 4, 2025 | 3.88 | 3.88 | 3.85 | 3.87 | 3.85 | 0.03% | 39,265 |
| Aug 1, 2025 | 3.88 | 3.88 | 3.85 | 3.86 | 3.85 | 0.13% | 2,033 |
| Jul 31, 2025 | 3.85 | 3.85 | 3.85 | 3.86 | 3.84 | 0.63% | 6 |
| Jul 30, 2025 | 3.84 | 3.84 | 3.82 | 3.84 | 3.82 | 0.34% | 1,009 |
| Jul 29, 2025 | 3.81 | 3.82 | 3.81 | 3.82 | 3.80 | 0.79% | 2,057 |
| Jul 28, 2025 | 3.80 | 3.80 | 3.78 | 3.79 | 3.77 | 0.26% | 1,586 |
| Jul 25, 2025 | 3.79 | 3.79 | 3.77 | 3.78 | 3.77 | 0.69% | 4,383 |
| Jul 24, 2025 | 3.75 | 3.75 | 3.75 | 3.76 | 3.74 | 0.19% | 3,090 |
| Jul 23, 2025 | 3.75 | 3.76 | 3.75 | 3.75 | 3.73 | -0.56% | 15,800 |
| Jul 22, 2025 | 3.76 | 3.77 | 3.76 | 3.77 | 3.75 | 0.11% | 1,686 |
| Jul 21, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.75 | -0.08% | 4,242 |
| Jul 18, 2025 | 3.77 | 3.77 | 3.76 | 3.77 | 3.75 | -0.13% | 58,697 |
| Jul 17, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.76 | 0.32% | 3,954 |
| Jul 16, 2025 | 3.79 | 3.79 | 3.79 | 3.76 | 3.73 | -0.58% | 145 |
| Jul 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | 0.21% | 227 |
| Jul 14, 2025 | 3.77 | 3.77 | 3.77 | 3.78 | 3.74 | 0.24% | 14,387 |
| Jul 11, 2025 | 3.76 | 3.76 | 3.76 | 3.77 | 3.73 | 0.13% | 6 |
| Jul 10, 2025 | 3.75 | 3.75 | 3.75 | 3.76 | 3.73 | 0.43% | 1,133 |
| Jul 9, 2025 | 3.74 | 3.74 | 3.74 | 3.75 | 3.71 | -0.05% | 25 |
| Jul 8, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.71 | 0.37% | 221 |
| Jul 7, 2025 | 3.76 | 3.76 | 3.75 | 3.73 | 3.70 | -0.37% | 1,022 |
| Jul 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.71 | - | 95 |
| Jul 3, 2025 | 3.76 | 3.76 | 3.76 | 3.75 | 3.71 | -0.29% | 1,519 |
| Jul 2, 2025 | 3.74 | 3.74 | 3.74 | 3.76 | 3.72 | 0.64% | 142 |
| Jul 1, 2025 | 3.73 | 3.73 | 3.73 | 3.74 | 3.70 | 0.13% | 568 |
| Jun 30, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.69 | 0.30% | 3,351 |
| Jun 27, 2025 | 3.71 | 3.72 | 3.71 | 3.72 | 3.68 | 0.27% | 1,979 |
| Jun 26, 2025 | 3.71 | 3.72 | 3.71 | 3.71 | 3.67 | -0.64% | 742 |
| Jun 25, 2025 | 3.75 | 3.75 | 3.74 | 3.73 | 3.70 | -0.13% | 635 |
| Jun 24, 2025 | 3.73 | 3.73 | 3.73 | 3.74 | 3.70 | -0.66% | 134 |
| Jun 23, 2025 | 3.77 | 3.78 | 3.77 | 3.76 | 3.73 | 0.21% | 26,729 |
| Jun 20, 2025 | 3.75 | 3.75 | 3.75 | 3.76 | 3.72 | -0.35% | 642 |
| Jun 19, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.73 | -0.29% | 800 |
| Jun 18, 2025 | 3.73 | 3.73 | 3.73 | 3.78 | 3.73 | 0.61% | - |
| Jun 17, 2025 | 3.74 | 3.74 | 3.74 | 3.76 | 3.71 | 0.62% | 3,207 |
| Jun 16, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.68 | 0.05% | 715 |
| Jun 13, 2025 | 3.76 | 3.76 | 3.75 | 3.73 | 3.68 | -0.32% | 18,682 |
| Jun 12, 2025 | 3.73 | 3.75 | 3.73 | 3.74 | 3.69 | 0.11% | 3,034 |