Vanguard ESG Developed Asia Pacific All Cap UCITS ETF USD Accumulating (V3PA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 11:31AM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 20 Jun 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 19 Jun 2024 | 6.57 | 6.57 | 6.57 | 6.56 | 6.56 | 276 |
| 18 Jun 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 17 Jun 2024 | 6.47 | 6.49 | 6.47 | 6.50 | 6.50 | 2,987 |
| 14 Jun 2024 | 6.56 | 6.56 | 6.56 | 6.54 | 6.54 | 108 |
| 13 Jun 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 12 Jun 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1,075 |
| 11 Jun 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 10 Jun 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 07 Jun 2024 | 6.68 | 6.68 | 6.64 | 6.63 | 6.63 | 905 |
| 06 Jun 2024 | 6.69 | 6.69 | 6.69 | 6.68 | 6.68 | 4,479 |
| 05 Jun 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 04 Jun 2024 | 6.67 | 6.67 | 6.64 | 6.64 | 6.64 | 604 |
| 03 Jun 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 31 May 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 30 May 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 29 May 2024 | 6.59 | 6.59 | 6.52 | 6.50 | 6.50 | 1,061 |
| 28 May 2024 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | 9,570 |
| 24 May 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 23 May 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 22 May 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 3,028 |
| 21 May 2024 | 6.67 | 6.67 | 6.65 | 6.67 | 6.67 | 11,061 |
| 20 May 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 17 May 2024 | 6.67 | 6.67 | 6.67 | 6.71 | 6.71 | 28 |
| 16 May 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 15 May 2024 | 6.69 | 6.71 | 6.69 | 6.71 | 6.71 | 405 |
| 14 May 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 13 May 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 10 May 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 09 May 2024 | 6.61 | 6.61 | 6.61 | 6.63 | 6.63 | 28,247 |
| 08 May 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 07 May 2024 | 6.72 | 6.72 | 6.72 | 6.69 | 6.69 | 1,324 |
| 03 May 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 02 May 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 01 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 77 |
| 30 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 29 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.53 | 6.53 | 719 |
| 26 Apr 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 25 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 24 Apr 2024 | 6.49 | 6.50 | 6.49 | 6.48 | 6.48 | 1,712 |
| 23 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.48 | 6.48 | 178 |
| 22 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 19 Apr 2024 | 6.36 | 6.41 | 6.36 | 6.40 | 6.40 | 1,091 |
| 18 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 17 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 16 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.44 | 6.44 | 44 |
| 15 Apr 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 12 Apr 2024 | 6.68 | 6.69 | 6.68 | 6.61 | 6.61 | 93 |
| 11 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.64 | 6.64 | 148 |
| 10 Apr 2024 | 6.67 | 6.80 | 6.65 | 6.64 | 6.64 | 4,125 |
| 09 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 08 Apr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 05 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.72 | 6.72 | 534 |
| 04 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.80 | 6.80 | 1,276 |
| 03 Apr 2024 | 6.73 | 6.77 | 6.73 | 6.76 | 6.76 | 11,761 |
| 02 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.72 | 6.72 | 590 |
| 28 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 27 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 26 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 25 Mar 2024 | 6.81 | 6.82 | 6.81 | 6.82 | 6.82 | 4,135 |
| 22 Mar 2024 | 6.86 | 6.86 | 6.80 | 6.85 | 6.85 | 79,373 |
| 21 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 20 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 19 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 18 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 15 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 14 Mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 13 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 12 Mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 11 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 08 Mar 2024 | 6.88 | 6.90 | 6.87 | 6.85 | 6.85 | 2,139 |
| 07 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 06 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.81 | 6.81 | 556 |
| 05 Mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 04 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 01 Mar 2024 | 6.71 | 6.71 | 6.71 | 6.70 | 6.70 | 121 |
| 29 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.63 | 6.63 | 2,514 |
| 28 Feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 501 |
| 27 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 531 |
| 26 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.63 | 6.63 | 3,008 |
| 23 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 22 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.61 | 6.61 | 46 |
| 21 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 20 Feb 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 19 Feb 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 16 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 15 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 14 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 13 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 12 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 09 Feb 2024 | 6.48 | 6.48 | 6.48 | 6.44 | 6.44 | 20 |
| 08 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 07 Feb 2024 | 6.49 | 6.49 | 6.49 | 6.46 | 6.46 | 100 |
| 06 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 05 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.38 | 6.38 | 45 |
| 02 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 01 Feb 2024 | 6.40 | 6.41 | 6.39 | 6.40 | 6.40 | 938 |
| 31 Jan 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 30 Jan 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| *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.