Vanguard ESG Usd Corporate Bond UCITS ETF (LON:V3SU)
London · Delayed Price · Currency is GBP · Price in USD 5.24
+0.00 (0.08%)
At close: Oct 29, 2025
LON:V3SU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.08% | - |
| Oct 28, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.02% | - |
| Oct 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.10% | - |
| Oct 24, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.15% | - |
| Oct 23, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.26% | - |
| Oct 22, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.02% | - |
| Oct 21, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Oct 20, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.15% | - |
| Oct 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.06% | - |
| Oct 15, 2025 | 5.20 | 5.20 | 5.20 | 5.23 | 5.20 | 0.42% | - |
| Oct 14, 2025 | 5.18 | 5.18 | 5.18 | 5.20 | 5.18 | 0.16% | - |
| Oct 13, 2025 | 5.17 | 5.17 | 5.17 | 5.20 | 5.17 | -0.02% | - |
| Oct 10, 2025 | 5.18 | 5.18 | 5.18 | 5.20 | 5.17 | 0.28% | - |
| Oct 9, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.16 | -0.27% | - |
| Oct 8, 2025 | 5.17 | 5.17 | 5.17 | 5.20 | 5.17 | 0.13% | - |
| Oct 7, 2025 | 5.17 | 5.17 | 5.17 | 5.19 | 5.17 | 0.09% | - |
| Oct 6, 2025 | 5.19 | 5.19 | 5.19 | 5.18 | 5.16 | -0.26% | 2,855 |
| Oct 3, 2025 | 5.18 | 5.18 | 5.18 | 5.20 | 5.18 | 0.27% | - |
| Oct 1, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.16 | 0.04% | - |
| Sep 30, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.16 | -0.05% | - |
| Sep 29, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.16 | 0.41% | - |
| Sep 26, 2025 | 5.14 | 5.14 | 5.14 | 5.16 | 5.14 | 0.18% | - |
| Sep 25, 2025 | 5.13 | 5.13 | 5.13 | 5.15 | 5.13 | -0.39% | - |
| Sep 24, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.15 | -0.14% | - |
| Sep 23, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.16 | 0.04% | - |
| Sep 22, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.16 | - | - |
| Sep 19, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.16 | -0.47% | - |
| Sep 17, 2025 | 5.18 | 5.18 | 5.18 | 5.22 | 5.18 | 0.06% | - |
| Sep 16, 2025 | 5.18 | 5.18 | 5.18 | 5.22 | 5.18 | -0.15% | - |
| Sep 15, 2025 | 5.19 | 5.19 | 5.19 | 5.23 | 5.19 | 0.40% | - |
| Sep 12, 2025 | 5.17 | 5.17 | 5.17 | 5.21 | 5.17 | -0.23% | - |
| Sep 11, 2025 | 5.18 | 5.18 | 5.18 | 5.22 | 5.18 | 0.28% | - |
| Sep 10, 2025 | 5.16 | 5.16 | 5.16 | 5.20 | 5.16 | 0.32% | - |
| Sep 9, 2025 | 5.15 | 5.15 | 5.15 | 5.19 | 5.15 | -0.24% | - |
| Sep 8, 2025 | 5.16 | 5.16 | 5.16 | 5.20 | 5.16 | 0.25% | - |
| Sep 5, 2025 | 5.15 | 5.15 | 5.15 | 5.19 | 5.15 | 1.09% | - |
| Sep 3, 2025 | 5.09 | 5.09 | 5.09 | 5.13 | 5.09 | 0.55% | - |
| Sep 2, 2025 | 5.06 | 5.06 | 5.06 | 5.10 | 5.06 | -0.26% | - |
| Sep 1, 2025 | 5.08 | 5.08 | 5.08 | 5.12 | 5.08 | -0.06% | - |
| Aug 29, 2025 | 5.08 | 5.08 | 5.08 | 5.12 | 5.08 | -0.34% | - |
| Aug 28, 2025 | 5.10 | 5.10 | 5.10 | 5.14 | 5.10 | 0.31% | - |
| Aug 27, 2025 | 5.08 | 5.08 | 5.08 | 5.12 | 5.08 | 0.03% | - |
| Aug 26, 2025 | 5.07 | 5.07 | 5.07 | 5.12 | 5.08 | -0.30% | 1,000 |
| Aug 22, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.10 | 0.36% | 23,891 |
| Aug 20, 2025 | 5.08 | 5.08 | 5.08 | 5.14 | 5.08 | 0.07% | - |
| Aug 19, 2025 | 5.07 | 5.07 | 5.07 | 5.14 | 5.07 | 0.14% | - |
| Aug 18, 2025 | 5.07 | 5.07 | 5.07 | 5.13 | 5.07 | -0.25% | - |
| Aug 15, 2025 | 5.08 | 5.08 | 5.08 | 5.14 | 5.08 | -0.04% | - |
| Aug 14, 2025 | 5.08 | 5.08 | 5.08 | 5.14 | 5.08 | -0.26% | - |
| Aug 13, 2025 | 5.10 | 5.10 | 5.10 | 5.16 | 5.10 | 0.59% | - |