Vanguard ESG Global All Cap UCITS ETF (USD) Accumulating (V3AB.L) LSE
5.67
-0.01100003(-0.19%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
5.67
-0.01100003(-0.19%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.6 | 5.67 | 5.67 | 5.68 | 5.57 | 361,821 |
| April 01, 2026 | 5.7 | 5.68 | 5.68 | 5.73 | 5.63 | 387,172 |
| March 31, 2026 | 5.5 | 5.54 | 5.54 | 5.56 | 5.48 | 270,288 |
| March 30, 2026 | 5.5 | 5.51 | 5.51 | 5.55 | 5.45 | 316,791 |
| March 27, 2026 | 5.55 | 5.48 | 5.48 | 5.55 | 5.46 | 212,074 |
| March 26, 2026 | 5.6 | 5.55 | 5.55 | 5.62 | 5.55 | 205,727 |
| March 25, 2026 | 5.61 | 5.62 | 5.62 | 5.65 | 5.59 | 201,231 |
| March 24, 2026 | 5.61 | 5.58 | 5.58 | 5.61 | 5.54 | 243,009 |
| March 23, 2026 | 5.51 | 5.58 | 5.58 | 6 | 5.35 | 292,157 |
| March 20, 2026 | 5.62 | 5.57 | 5.57 | 5.62 | 5.56 | 170,725 |
| March 19, 2026 | 5.66 | 5.61 | 5.61 | 5.68 | 5.59 | 211,636 |
| March 18, 2026 | 5.78 | 5.71 | 5.71 | 5.79 | 5.71 | 162,883 |
| March 17, 2026 | 5.72 | 5.75 | 5.75 | 5.77 | 5.7 | 116,935 |
| March 16, 2026 | 5.71 | 5.73 | 5.73 | 5.76 | 5.7 | 293,917 |
| March 13, 2026 | 5.7 | 5.71 | 5.71 | 5.77 | 5.67 | 101,250 |
| March 12, 2026 | 5.74 | 5.71 | 5.71 | 5.75 | 5.68 | 128,708 |
| March 11, 2026 | 5.76 | 5.76 | 5.76 | 5.81 | 5.74 | 116,268 |
| March 10, 2026 | 5.78 | 5.8 | 5.8 | 5.8 | 5.74 | 133,151 |
| March 09, 2026 | 5.66 | 5.7 | 5.7 | 5.72 | 5.61 | 410,973 |
| March 06, 2026 | 5.85 | 5.74 | 5.74 | 5.89 | 5.7 | 201,653 |
| March 05, 2026 | 5.85 | 5.83 | 5.83 | 5.89 | 5.81 | 270,812 |
| March 04, 2026 | 5.79 | 5.87 | 5.87 | 5.88 | 5.78 | 162,471 |
| March 03, 2026 | 5.86 | 5.78 | 5.78 | 5.87 | 5.75 | 264,336 |
| March 02, 2026 | 5.91 | 5.9 | 5.9 | 5.92 | 5.83 | 311,936 |
| February 27, 2026 | 5.96 | 5.95 | 5.95 | 5.97 | 5.92 | 112,866 |
| February 26, 2026 | 5.96 | 5.94 | 5.94 | 5.98 | 5.91 | 156,305 |
| February 25, 2026 | 5.92 | 5.95 | 5.95 | 5.96 | 5.91 | 115,230 |
| February 24, 2026 | 5.9 | 5.9 | 5.9 | 5.92 | 5.88 | 118,382 |
| February 23, 2026 | 5.9 | 5.88 | 5.88 | 5.94 | 5.87 | 183,386 |
| February 20, 2026 | 5.93 | 5.93 | 0 | 5.95 | 5.88 | 127,546 |
| February 19, 2026 | 5.92 | 5.91 | 0 | 5.92 | 5.89 | 157,460 |
| February 18, 2026 | 5.87 | 5.91 | 0 | 5.92 | 5.85 | 153,674 |
| February 17, 2026 | 5.82 | 5.85 | 0 | 5.87 | 5.81 | 154,607 |
| February 16, 2026 | 5.83 | 5.8 | 0 | 5.83 | 5.8 | 136,296 |
| February 13, 2026 | 5.81 | 5.82 | 0 | 5.83 | 5.78 | 169,738 |
| February 12, 2026 | 5.91 | 5.84 | 0 | 5.93 | 5.83 | 114,779 |
| February 11, 2026 | 5.9 | 5.89 | 0 | 5.94 | 5.86 | 128,692 |
| February 10, 2026 | 5.88 | 5.89 | 0 | 5.92 | 5.87 | 168,776 |
| February 09, 2026 | 5.83 | 5.88 | 0 | 5.89 | 5.83 | 247,045 |
| February 06, 2026 | 5.74 | 5.83 | 0 | 5.83 | 5.74 | 128,186 |
| February 05, 2026 | 5.81 | 5.8 | 0 | 5.84 | 5.77 | 124,454 |
| February 04, 2026 | 5.82 | 5.81 | 0 | 5.83 | 5.79 | 164,646 |
| February 03, 2026 | 5.83 | 5.82 | 0 | 5.88 | 5.81 | 131,590 |
| February 02, 2026 | 5.76 | 5.85 | 0 | 5.87 | 5.75 | 221,499 |
| January 30, 2026 | 5.78 | 5.81 | 0 | 5.84 | 5.78 | 234,704 |
| January 29, 2026 | 5.84 | 5.78 | 0 | 5.87 | 5.76 | 142,778 |
| January 28, 2026 | 5.87 | 5.83 | 0 | 5.87 | 5.83 | 187,210 |
| January 27, 2026 | 5.85 | 5.86 | 0 | 5.89 | 5.83 | 144,360 |
| January 26, 2026 | 5.84 | 5.85 | 0 | 5.86 | 5.81 | 189,611 |
| January 23, 2026 | 5.9 | 5.86 | 0 | 5.92 | 5.85 | 94,404 |
| January 22, 2026 | 5.88 | 5.9 | 0 | 5.93 | 5.86 | 83,697 |
| January 21, 2026 | 5.85 | 5.85 | 0 | 5.88 | 5.8 | 105,639 |
| January 20, 2026 | 5.84 | 5.84 | 0 | 5.86 | 5.8 | 105,686 |
| January 19, 2026 | 5.89 | 5.85 | 0 | 5.9 | 5.85 | 220,101 |
| January 16, 2026 | 5.96 | 5.94 | 0 | 5.96 | 5.92 | 143,271 |
| January 15, 2026 | 5.92 | 5.95 | 0 | 5.98 | 5.91 | 129,104 |
| January 14, 2026 | 5.93 | 5.88 | 0 | 5.93 | 5.87 | 147,919 |
| January 13, 2026 | 5.93 | 5.92 | 0 | 5.94 | 5.9 | 103,378 |
| January 12, 2026 | 5.92 | 5.92 | 0 | 5.93 | 5.89 | 198,925 |
| January 09, 2026 | 5.93 | 5.93 | 0 | 5.94 | 5.87 | 103,269 |