Vanguard ESG Global All Cap UCITS ETF - V3AL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	6.84	6.85	6.85	6.85	6.84	44
August 15, 2025	6.92	6.85	6.85	6.92	6.85	6,659
August 14, 2025	6.86	6.83	6.83	6.86	6.83	21,662
August 13, 2025	6.84	6.85	6.85	6.87	6.84	78
August 12, 2025	6.79	6.8	6.8	6.8	6.79	2
August 11, 2025	6.77	6.76	6.76	6.77	6.76	28
August 08, 2025	6.75	6.75	6.75	6.75	6.75	0
August 07, 2025	6.75	6.71	6.71	6.75	6.71	1,356
August 06, 2025	6.68	6.69	6.69	6.69	6.68	3,420
August 05, 2025	6.73	6.65	6.65	6.73	6.65	5,595
August 04, 2025	6.64	6.64	6.64	6.64	6.64	41
August 01, 2025	6.62	6.56	6.56	6.62	6.56	10
July 31, 2025	6.75	6.7	6.7	6.76	6.69	7,495
July 30, 2025	6.71	6.71	6.71	6.72	6.71	1,058
July 29, 2025	6.7	6.71	6.71	6.75	6.7	78
July 28, 2025	6.74	6.73	6.73	6.74	6.73	140
July 25, 2025	6.74	6.74	6.74	6.75	6.73	1,646
July 24, 2025	6.76	6.76	6.76	6.76	6.76	0
July 23, 2025	6.73	6.72	6.72	6.73	6.72	5,002
July 22, 2025	6.69	6.67	6.67	6.69	6.67	173
July 21, 2025	6.7	6.7	6.7	6.7	6.7	0
July 18, 2025	6.67	6.65	6.65	6.67	6.65	0
July 17, 2025	6.63	6.65	6.65	6.65	6.63	3
July 16, 2025	6.59	6.59	6.59	6.6	6.59	7,582
July 15, 2025	6.66	6.62	6.62	6.66	6.62	11
July 14, 2025	6.59	6.62	6.62	6.62	6.59	8
July 11, 2025	6.62	6.61	6.61	6.62	6.61	367
July 10, 2025	6.64	6.65	6.65	6.65	6.64	2,141
July 09, 2025	6.64	6.61	6.61	6.64	6.61	3
July 08, 2025	6.65	6.59	6.59	6.65	6.59	2,231
July 07, 2025	6.62	6.61	6.61	6.62	6.61	1,070
July 04, 2025	6.66	6.62	6.62	6.66	6.61	4,294
July 03, 2025	6.63	6.66	6.66	6.66	6.63	2,170
July 02, 2025	6.6	6.6	6.6	6.6	6.57	354
July 01, 2025	6.61	6.58	6.58	6.61	6.57	2,153
June 30, 2025	6.63	6.57	6.57	6.63	6.55	50,287
June 27, 2025	6.56	6.56	6.56	6.56	6.55	1,898
June 26, 2025	6.54	6.52	6.52	6.54	6.5	48,148
June 25, 2025	6.47	6.47	6.47	6.47	6.47	0
June 24, 2025	6.47	6.47	6.47	6.47	6.47	1
June 23, 2025	6.34	6.34	6.34	6.34	6.34	0
June 20, 2025	6.34	6.34	6.34	6.34	6.34	0
June 19, 2025	6.32	6.29	6.29	6.32	6.29	10
June 18, 2025	6.41	6.41	6.38	6.42	6.4	26,391
June 17, 2025	6.43	6.42	6.38	6.43	6.41	1,084
June 16, 2025	6.43	6.47	6.43	6.47	6.43	14,324
June 13, 2025	6.41	6.43	6.43	6.43	6.38	5,983
June 12, 2025	6.47	6.47	6.47	6.47	6.47	0
June 11, 2025	6.47	6.49	6.49	6.5	6.47	3,525
June 10, 2025	6.45	6.45	6.45	6.45	6.44	10
June 09, 2025	6.44	6.44	6.44	6.45	6.44	2
June 06, 2025	6.41	6.42	6.42	6.44	6.41	15
June 05, 2025	6.43	6.43	6.43	6.43	6.43	20,000
June 04, 2025	6.4	6.4	6.4	6.4	6.4	0
June 03, 2025	6.34	6.37	6.37	6.37	6.33	49
June 02, 2025	6.33	6.32	6.32	6.33	6.31	2,249
May 30, 2025	6.31	6.31	6.31	6.31	6.31	0
May 29, 2025	6.35	6.33	6.33	6.38	6.33	227
May 28, 2025	6.36	6.31	6.31	6.36	6.31	3,612
May 27, 2025	6.31	6.33	6.33	6.33	6.3	31,088

Vanguard ESG Global All Cap UCITS ETF (V3AL.L) LSE