Vanguard ESG North America All Cap UCITS ETF USD Income (V3NM.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 02:10PM BST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 4.9815 | 4.9871 | 4.9769 | 4.9870 | 4.9870 | 990 |
| 04 Jul 2024 | 4.9995 | 5.0021 | 4.9855 | 4.9855 | 4.9855 | 9,787 |
| 03 Jul 2024 | 4.9970 | 4.9970 | 4.9772 | 4.9780 | 4.9780 | 1,466 |
| 02 Jul 2024 | 4.9670 | 4.9670 | 4.9476 | 4.9682 | 4.9682 | 19,357 |
| 01 Jul 2024 | 4.9590 | 4.9770 | 4.9532 | 4.9685 | 4.9685 | 36,095 |
| 28 Jun 2024 | 5.0050 | 5.0200 | 4.9917 | 5.0017 | 5.0017 | 8,245 |
| 27 Jun 2024 | 4.9725 | 4.9745 | 4.9631 | 4.9700 | 4.9700 | 7,581 |
| 26 Jun 2024 | 4.9645 | 4.9700 | 4.9487 | 4.9520 | 4.9520 | 9,011 |
| 25 Jun 2024 | 4.9465 | 4.9465 | 4.9277 | 4.9465 | 4.9465 | 9,123 |
| 24 Jun 2024 | 4.9635 | 4.9635 | 4.9440 | 4.9635 | 4.9635 | 6,464 |
| 21 Jun 2024 | 4.9675 | 4.9675 | 4.9464 | 4.9635 | 4.9635 | 12,236 |
| 20 Jun 2024 | 4.9755 | 4.9837 | 4.9755 | 4.9755 | 4.9755 | 8,996 |
| 19 Jun 2024 | 4.9540 | 4.9620 | 4.9478 | 4.9530 | 4.9530 | 25,295 |
| 18 Jun 2024 | 4.9450 | 4.9639 | 4.9450 | 4.9535 | 4.9535 | 34,833 |
| 17 Jun 2024 | 4.9220 | 4.9220 | 4.9145 | 4.9230 | 4.9230 | 5,497 |
| 14 Jun 2024 | 4.8950 | 4.8950 | 4.8896 | 4.9075 | 4.9075 | 11,055 |
| 13 Jun 2024 | 4.8786 | 4.8828 | 4.8756 | 4.8785 | 4.8785 | 677 |
| 12 Jun 2024 | 4.8492 | 4.8627 | 4.8459 | 4.8787 | 4.8787 | 8,049 |
| 11 Jun 2024 | 4.8256 | 4.8296 | 4.8156 | 4.8310 | 4.8310 | 11,895 |
| 10 Jun 2024 | 4.8184 | 4.8219 | 4.8151 | 4.8278 | 4.8278 | 2,411 |
| 07 Jun 2024 | 4.8155 | 4.8211 | 4.8113 | 4.8358 | 4.8358 | 323 |
| 06 Jun 2024 | 4.8150 | 4.8210 | 4.8095 | 4.8130 | 4.8130 | 963 |
| 05 Jun 2024 | 4.7646 | 4.7726 | 4.7646 | 4.7948 | 4.7948 | 3,672 |
| 04 Jun 2024 | 4.7265 | 4.7417 | 4.7234 | 4.7292 | 4.7292 | 2,954 |
| 03 Jun 2024 | 4.7820 | 4.7847 | 4.7736 | 4.7347 | 4.7347 | 10,662 |
| 31 May 2024 | 4.7258 | 4.7390 | 4.7215 | 4.6975 | 4.6975 | 638 |
| 30 May 2024 | 4.7458 | 4.7495 | 4.7358 | 4.7355 | 4.7355 | 9,707 |
| 29 May 2024 | 4.7520 | 4.7542 | 4.7441 | 4.7675 | 4.7675 | 6,702 |
| 28 May 2024 | 4.7940 | 4.7940 | 4.7709 | 4.7745 | 4.7745 | 8,045 |
| 24 May 2024 | 4.7790 | 4.7790 | 4.7737 | 4.7865 | 4.7865 | 21,007 |
| 23 May 2024 | 4.8258 | 4.8274 | 4.8226 | 4.8050 | 4.8050 | 3,131 |
| 22 May 2024 | 4.8010 | 4.8045 | 4.7945 | 4.8065 | 4.8065 | 8,982 |
| 21 May 2024 | 4.8011 | 4.8039 | 4.7990 | 4.8035 | 4.8035 | 2,661 |
| 20 May 2024 | 4.8043 | 4.8084 | 4.8026 | 4.8155 | 4.8155 | 12,959 |
| 17 May 2024 | 4.8169 | 4.8169 | 4.8152 | 4.7920 | 4.7920 | 6,540 |
| 16 May 2024 | 4.8218 | 4.8282 | 4.8218 | 4.8290 | 4.8290 | 2,236 |
| 15 May 2024 | 4.7862 | 4.7999 | 4.7811 | 4.8047 | 4.8047 | 1,456 |
| 14 May 2024 | 4.7856 | 4.7895 | 4.7681 | 4.7815 | 4.7815 | 8,394 |
| 13 May 2024 | 4.7943 | 4.7943 | 4.7874 | 4.7783 | 4.7783 | 15,787 |
| 10 May 2024 | 4.7988 | 4.7988 | 4.7906 | 4.7840 | 4.7840 | 7,916 |
| 09 May 2024 | 4.7655 | 4.7761 | 4.7624 | 4.7793 | 4.7793 | 7,779 |
| 08 May 2024 | 4.7565 | 4.7815 | 4.7528 | 4.7655 | 4.7655 | 4,557 |
| 07 May 2024 | 4.7565 | 4.7640 | 4.7503 | 4.7657 | 4.7657 | 34,738 |
| 03 May 2024 | 4.6505 | 4.6802 | 4.6481 | 4.6850 | 4.6850 | 42,523 |
| 02 May 2024 | 4.6261 | 4.6381 | 4.6221 | 4.6267 | 4.6267 | 1,598 |
| 01 May 2024 | 4.6175 | 4.6222 | 4.5985 | 4.6095 | 4.6095 | 13,283 |
| 30 Apr 2024 | 4.6611 | 4.6678 | 4.6611 | 4.6540 | 4.6540 | 774 |
| 29 Apr 2024 | 4.6902 | 4.6902 | 4.6841 | 4.6737 | 4.6737 | 9,780 |
| 26 Apr 2024 | 4.6526 | 4.6684 | 4.6512 | 4.6960 | 4.6960 | 2,293 |
| 25 Apr 2024 | 4.6213 | 4.6213 | 4.6010 | 4.5943 | 4.5943 | 4,917 |
| 24 Apr 2024 | 4.6836 | 4.6836 | 4.6701 | 4.6673 | 4.6673 | 8,595 |
| 23 Apr 2024 | 4.6450 | 4.6549 | 4.6444 | 4.6700 | 4.6700 | 21,773 |
| 22 Apr 2024 | 4.6410 | 4.6505 | 4.6222 | 4.6182 | 4.6182 | 75,019 |
| 19 Apr 2024 | 4.5970 | 4.6117 | 4.5889 | 4.6052 | 4.6052 | 16,114 |
| 18 Apr 2024 | 4.6385 | 4.6400 | 4.6279 | 4.6462 | 4.6462 | 15,117 |
| 17 Apr 2024 | 4.6660 | 4.6768 | 4.6593 | 4.6410 | 4.6410 | 11,035 |
| 16 Apr 2024 | 4.6619 | 4.6728 | 4.6576 | 4.6693 | 4.6693 | 13,497 |
| 15 Apr 2024 | 4.7544 | 4.7560 | 4.7383 | 4.7302 | 4.7302 | 20,345 |
| 12 Apr 2024 | 4.7761 | 4.7761 | 4.7572 | 4.7552 | 4.7552 | 3,246 |
| 11 Apr 2024 | 4.7184 | 4.7338 | 4.7155 | 4.7368 | 4.7368 | 4,950 |
| 10 Apr 2024 | 4.7120 | 4.7371 | 4.6895 | 4.7318 | 4.7318 | 4,781 |
| 09 Apr 2024 | 4.7360 | 4.7360 | 4.7070 | 4.7060 | 4.7060 | 25,479 |
| 08 Apr 2024 | 4.7400 | 4.7587 | 4.7334 | 4.7400 | 4.7400 | 45,690 |
| 05 Apr 2024 | 4.7180 | 4.7180 | 4.6970 | 4.7340 | 4.7340 | 10,700 |
| 04 Apr 2024 | 4.7950 | 4.7950 | 4.7541 | 4.7670 | 4.7670 | 8,028 |
| 03 Apr 2024 | 4.7590 | 4.7643 | 4.7489 | 4.7632 | 4.7632 | 15,526 |
| 02 Apr 2024 | 4.8020 | 4.8059 | 4.7545 | 4.7505 | 4.7505 | 36,660 |
| 28 Mar 2024 | 4.8035 | 4.8107 | 4.7939 | 4.7995 | 4.7995 | 10,211 |
| 27 Mar 2024 | 4.7802 | 4.7839 | 4.7722 | 4.7715 | 4.7715 | 4,217 |
| 26 Mar 2024 | 4.7810 | 4.7857 | 4.7759 | 4.7838 | 4.7838 | 2,041 |
| 25 Mar 2024 | 4.7760 | 4.7760 | 4.7697 | 4.7698 | 4.7698 | 10,476 |
| 22 Mar 2024 | 4.8164 | 4.8242 | 4.7916 | 4.7927 | 4.7927 | 4,521 |
| 21 Mar 2024 | 4.7316 | 4.7775 | 4.7316 | 4.7983 | 4.7983 | 1,782 |
| 20 Mar 2024 | 4.7070 | 4.7070 | 4.6938 | 4.6918 | 4.6918 | 4,032 |
| 19 Mar 2024 | 4.6750 | 4.6803 | 4.6461 | 4.6735 | 4.6735 | 30,703 |
| 18 Mar 2024 | 4.6521 | 4.6841 | 4.6521 | 4.6810 | 4.6810 | 5,237 |
| 15 Mar 2024 | 4.6776 | 4.6776 | 4.6285 | 4.6305 | 4.6305 | 3,594 |
| 14 Mar 2024 | 4.6756 | 4.6817 | 4.6597 | 4.6630 | 4.6630 | 10,777 |
| 13 Mar 2024 | 4.6940 | 4.6980 | 4.6869 | 4.6838 | 4.6838 | 13,372 |
| 12 Mar 2024 | 4.6885 | 4.6914 | 4.6529 | 4.6805 | 4.6805 | 6,035 |
| 11 Mar 2024 | 4.6240 | 4.6296 | 4.6106 | 4.6297 | 4.6297 | 9,127 |
| 08 Mar 2024 | 4.6781 | 4.6808 | 4.6573 | 4.6555 | 4.6555 | 11,783 |
| 07 Mar 2024 | 4.6790 | 4.6790 | 4.6524 | 4.6737 | 4.6737 | 12,009 |
| 06 Mar 2024 | 4.6600 | 4.6705 | 4.6502 | 4.6630 | 4.6630 | 23,940 |
| 05 Mar 2024 | 4.6695 | 4.6855 | 4.6694 | 4.6388 | 4.6388 | 27,130 |
| 04 Mar 2024 | 4.6935 | 4.7108 | 4.6935 | 4.6935 | 4.6935 | 18,328 |
| 01 Mar 2024 | 4.6830 | 4.6982 | 4.6765 | 4.7042 | 4.7042 | 4,342 |
| 29 Feb 2024 | 4.6685 | 4.6750 | 4.6333 | 4.6685 | 4.6685 | 9,342 |
| 28 Feb 2024 | 4.6450 | 4.6542 | 4.6411 | 4.6575 | 4.6575 | 28,526 |
| 27 Feb 2024 | 4.6480 | 4.6541 | 4.6478 | 4.6485 | 4.6485 | 14,340 |
| 26 Feb 2024 | 4.6620 | 4.6620 | 4.6434 | 4.6533 | 4.6533 | 6,358 |
| 23 Feb 2024 | 4.6745 | 4.6745 | 4.6534 | 4.6590 | 4.6590 | 10,336 |
| 22 Feb 2024 | 4.6187 | 4.6475 | 4.6159 | 4.6485 | 4.6485 | 8,846 |
| 21 Feb 2024 | 4.5670 | 4.5742 | 4.5668 | 4.5592 | 4.5592 | 14,458 |
| 20 Feb 2024 | 4.5690 | 4.6023 | 4.5690 | 4.5690 | 4.5690 | 80,901 |
| 19 Feb 2024 | 4.6256 | 4.6297 | 4.6193 | 4.6290 | 4.6290 | 21,690 |
| 16 Feb 2024 | 4.6717 | 4.6717 | 4.6621 | 4.6505 | 4.6505 | 1,837 |
| 15 Feb 2024 | 4.6456 | 4.6552 | 4.6369 | 4.6368 | 4.6368 | 6,145 |
| 14 Feb 2024 | 4.6119 | 4.6119 | 4.6022 | 4.6105 | 4.6105 | 3,488 |
| 13 Feb 2024 | 4.5989 | 4.6031 | 4.5689 | 4.5862 | 4.5862 | 2,869 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.