Vanguard ESG Global All Cap UCITS ETF (USD) Accumulating (V3AA.L) LSE
7.50
-0.05149987(-0.68%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.50
-0.05149987(-0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.39 | 7.5 | 7.5 | 7.5 | 7.36 | 9,101 |
| April 01, 2026 | 7.58 | 7.55 | 7.55 | 7.58 | 7.5 | 26,795 |
| March 31, 2026 | 7.26 | 7.31 | 7.31 | 7.31 | 7.25 | 20,809 |
| March 30, 2026 | 7.3 | 7.27 | 7.27 | 7.33 | 7.24 | 53,539 |
| March 27, 2026 | 7.38 | 7.27 | 7.27 | 7.38 | 7.27 | 31,014 |
| March 26, 2026 | 7.47 | 7.4 | 7.4 | 7.47 | 7.4 | 60,946 |
| March 25, 2026 | 7.57 | 7.51 | 7.51 | 7.57 | 7.51 | 57,841 |
| March 24, 2026 | 7.5 | 7.46 | 7.46 | 7.54 | 7.4 | 46,628 |
| March 23, 2026 | 7.35 | 7.48 | 7.48 | 7.58 | 7.25 | 61,281 |
| March 20, 2026 | 7.48 | 7.42 | 7.42 | 7.55 | 7.42 | 4,859 |
| March 19, 2026 | 7.51 | 7.49 | 7.49 | 7.52 | 7.45 | 105,357 |
| March 18, 2026 | 7.72 | 7.61 | 7.61 | 7.73 | 7.61 | 11,620 |
| March 17, 2026 | 7.61 | 7.67 | 7.67 | 7.7 | 7.59 | 153,703 |
| March 16, 2026 | 7.57 | 7.61 | 7.61 | 7.66 | 7.55 | 12,472 |
| March 13, 2026 | 7.56 | 7.54 | 7.54 | 7.62 | 7.54 | 11,203 |
| March 12, 2026 | 7.69 | 7.62 | 7.62 | 7.71 | 7.61 | 9,895 |
| March 11, 2026 | 7.75 | 7.72 | 7.72 | 7.78 | 7.71 | 35,715 |
| March 10, 2026 | 7.81 | 7.79 | 7.79 | 7.81 | 7.72 | 34,117 |
| March 09, 2026 | 7.58 | 7.64 | 7.64 | 7.64 | 7.5 | 50,559 |
| March 06, 2026 | 7.76 | 7.69 | 7.69 | 7.82 | 7.64 | 18,730 |
| March 05, 2026 | 7.83 | 7.75 | 7.75 | 7.87 | 7.75 | 6,552 |
| March 04, 2026 | 7.74 | 7.84 | 7.84 | 7.85 | 7.73 | 23,106 |
| March 03, 2026 | 7.8 | 7.71 | 7.71 | 7.83 | 7.65 | 44,402 |
| March 02, 2026 | 7.89 | 7.89 | 7.89 | 7.92 | 7.82 | 95,739 |
| February 27, 2026 | 8.04 | 8.01 | 8.01 | 8.06 | 7.96 | 4,480 |
| February 26, 2026 | 8.02 | 8.03 | 8.03 | 8.09 | 7.99 | 41,716 |
| February 25, 2026 | 8.01 | 8.06 | 8.06 | 8.06 | 8.01 | 6,780 |
| February 24, 2026 | 7.95 | 7.99 | 7.99 | 7.99 | 7.94 | 6,901 |
| February 23, 2026 | 7.99 | 7.94 | 7.94 | 8 | 7.92 | 26,889 |
| February 20, 2026 | 7.97 | 7.99 | 0 | 8.02 | 7.93 | 3,659 |
| February 19, 2026 | 8 | 7.94 | 0 | 8 | 7.93 | 39,579 |
| February 18, 2026 | 7.96 | 8 | 0 | 8.01 | 7.95 | 27,095 |
| February 17, 2026 | 7.9 | 7.92 | 0 | 7.93 | 7.86 | 43,829 |
| February 16, 2026 | 7.99 | 7.92 | 0 | 7.99 | 7.91 | 47,622 |
| February 13, 2026 | 7.92 | 7.94 | 0 | 7.96 | 7.89 | 51,038 |
| February 12, 2026 | 8.07 | 7.93 | 0 | 8.1 | 7.93 | 27,821 |
| February 11, 2026 | 8.07 | 8.03 | 0 | 8.1 | 8.03 | 5,082 |
| February 10, 2026 | 8.04 | 8.06 | 0 | 8.07 | 7.98 | 16,063 |
| February 09, 2026 | 7.99 | 8.03 | 0 | 8.04 | 7.97 | 9,700 |
| February 06, 2026 | 7.8 | 7.92 | 0 | 7.93 | 7.8 | 33,208 |
| February 05, 2026 | 7.91 | 7.86 | 0 | 7.93 | 7.81 | 77,599 |
| February 04, 2026 | 7.97 | 7.93 | 0 | 7.98 | 7.93 | 80,875 |
| February 03, 2026 | 8.04 | 7.96 | 0 | 8.05 | 7.96 | 41,523 |
| February 02, 2026 | 7.88 | 8 | 0 | 8 | 7.87 | 62,704 |
| January 30, 2026 | 7.96 | 7.97 | 0 | 8.01 | 7.95 | 55,101 |
| January 29, 2026 | 8.08 | 7.96 | 0 | 8.12 | 7.93 | 34,376 |
| January 28, 2026 | 8.1 | 8.03 | 0 | 8.12 | 8.03 | 41,901 |
| January 27, 2026 | 8.07 | 8.06 | 0 | 8.07 | 8.02 | 30,690 |
| January 26, 2026 | 7.97 | 8.01 | 0 | 8.01 | 7.94 | 71,782 |
| January 23, 2026 | 7.97 | 7.95 | 0 | 8 | 7.92 | 76,782 |
| January 22, 2026 | 7.86 | 7.95 | 0 | 7.95 | 7.86 | 16,325 |
| January 21, 2026 | 7.83 | 7.86 | 0 | 7.89 | 7.81 | 92,991 |
| January 20, 2026 | 7.89 | 7.86 | 0 | 7.89 | 7.82 | 12,399 |
| January 19, 2026 | 7.9 | 7.88 | 0 | 7.9 | 7.84 | 50,119 |
| January 16, 2026 | 7.98 | 7.95 | 0 | 7.98 | 7.94 | 49,263 |
| January 15, 2026 | 7.99 | 7.97 | 0 | 7.99 | 7.91 | 123,849 |
| January 14, 2026 | 7.96 | 7.92 | 0 | 7.96 | 7.92 | 56,263 |
| January 13, 2026 | 7.96 | 7.96 | 0 | 7.98 | 7.95 | 10,466 |
| January 12, 2026 | 7.97 | 7.98 | 0 | 7.98 | 7.93 | 81,887 |
| January 09, 2026 | 7.96 | 7.95 | 0 | 7.97 | 7.91 | 20,207 |