Vanguard ESG Developed Europe All Cap UCITS ETF EUR Income (V3EL.L)
LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
At close: 03:29PM BST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.8560 | 4.8833 | 4.8529 | 4.8810 | 4.8810 | 4,693 |
| Apr 25, 2024 | 4.8070 | 4.8443 | 4.8039 | 4.8195 | 4.8195 | 17,361 |
| Apr 24, 2024 | 4.8997 | 4.8997 | 4.8597 | 4.8580 | 4.8580 | 2,885 |
| Apr 23, 2024 | 4.8853 | 4.8884 | 4.8777 | 4.8890 | 4.8890 | 7,711 |
| Apr 22, 2024 | 4.8480 | 4.8516 | 4.8249 | 4.8412 | 4.8412 | 10,787 |
| Apr 19, 2024 | 4.7375 | 4.7639 | 4.7267 | 4.7783 | 4.7783 | 2,321 |
| Apr 18, 2024 | 4.7733 | 4.7733 | 4.7515 | 4.7655 | 4.7655 | 4,590 |
| Apr 17, 2024 | 4.7570 | 4.7782 | 4.7560 | 4.7517 | 4.7517 | 10,304 |
| Apr 16, 2024 | 4.7550 | 4.7735 | 4.7505 | 4.7525 | 4.7525 | 35,503 |
| Apr 15, 2024 | 4.8260 | 4.8491 | 4.8080 | 4.8155 | 4.8155 | 5,861 |
| Apr 12, 2024 | 4.8550 | 4.8614 | 4.8180 | 4.8117 | 4.8117 | 8,002 |
| Apr 11, 2024 | 4.8180 | 4.8456 | 4.8180 | 4.8263 | 4.8263 | 12,685 |
| Apr 10, 2024 | 4.8645 | 4.8739 | 4.7967 | 4.8443 | 4.8443 | 8,027 |
| Apr 09, 2024 | 4.8665 | 4.8677 | 4.8585 | 4.8375 | 4.8375 | 23,482 |
| Apr 08, 2024 | 4.8720 | 4.8793 | 4.8463 | 4.8720 | 4.8720 | 28,898 |
| Apr 05, 2024 | 4.8390 | 4.8550 | 4.8286 | 4.8478 | 4.8478 | 10,008 |
| Apr 04, 2024 | 4.8755 | 4.8995 | 4.8755 | 4.8890 | 4.8890 | 12,622 |
| Apr 03, 2024 | 4.8800 | 4.8800 | 4.8567 | 4.8795 | 4.8795 | 222,257 |
| Apr 02, 2024 | 4.9445 | 4.9546 | 4.8610 | 4.8635 | 4.8635 | 34,509 |
| Mar 28, 2024 | 4.9055 | 4.9240 | 4.8931 | 4.9078 | 4.9078 | 38,724 |
| Mar 27, 2024 | 4.9105 | 4.9120 | 4.8943 | 4.9030 | 4.9030 | 6,960 |
| Mar 26, 2024 | 4.8825 | 4.9026 | 4.8825 | 4.8983 | 4.8983 | 30,172 |
| Mar 25, 2024 | 4.8894 | 4.8922 | 4.8636 | 4.8837 | 4.8837 | 12,173 |
| Mar 22, 2024 | 4.8943 | 4.9045 | 4.8768 | 4.8840 | 4.8840 | 4,723 |
| Mar 21, 2024 | 4.8280 | 4.8625 | 4.8280 | 4.8795 | 4.8795 | 10,772 |
| Mar 20, 2024 | 4.7890 | 4.8148 | 4.7890 | 4.8047 | 4.8047 | 5,369 |
| Mar 19, 2024 | 4.7870 | 4.7968 | 4.7820 | 4.8007 | 4.8007 | 4,217 |
| Mar 18, 2024 | 4.7940 | 4.8182 | 4.7890 | 4.7965 | 4.7965 | 10,485 |
| Mar 15, 2024 | 4.8110 | 4.8335 | 4.8092 | 4.8102 | 4.8102 | 4,225 |
| Mar 14, 2024 | 4.8355 | 4.8456 | 4.8263 | 4.8243 | 4.8243 | 13,695 |
| Mar 13, 2024 | 4.8791 | 4.8791 | 4.8458 | 4.8555 | 4.8555 | 6,446 |
| Mar 12, 2024 | 4.8217 | 4.8475 | 4.8148 | 4.8565 | 4.8565 | 1,376 |
| Mar 11, 2024 | 4.7948 | 4.7980 | 4.7807 | 4.7960 | 4.7960 | 13,001 |
| Mar 08, 2024 | 4.8228 | 4.8250 | 4.8070 | 4.8047 | 4.8047 | 13,166 |
| Mar 07, 2024 | 4.7856 | 4.8325 | 4.7752 | 4.8280 | 4.8280 | 7,382 |
| Mar 06, 2024 | 4.7525 | 4.7719 | 4.7525 | 4.7685 | 4.7685 | 2,053 |
| Mar 05, 2024 | 4.7460 | 4.7570 | 4.7460 | 4.7415 | 4.7415 | 5,622 |
| Mar 04, 2024 | 4.7685 | 4.7805 | 4.7527 | 4.7660 | 4.7660 | 8,460 |
| Mar 01, 2024 | 4.7511 | 4.7638 | 4.7417 | 4.7748 | 4.7748 | 4,091 |
| Feb 29, 2024 | 4.7459 | 4.7563 | 4.7368 | 4.7370 | 4.7370 | 5,590 |
| Feb 28, 2024 | 4.7590 | 4.7618 | 4.7323 | 4.7393 | 4.7393 | 3,418 |
| Feb 27, 2024 | 4.7460 | 4.7573 | 4.7405 | 4.7580 | 4.7580 | 9,934 |
| Feb 26, 2024 | 4.7613 | 4.7644 | 4.7465 | 4.7545 | 4.7545 | 10,981 |
| Feb 23, 2024 | 4.7630 | 4.7630 | 4.7403 | 4.7560 | 4.7560 | 222 |
| Feb 22, 2024 | 4.7671 | 4.7671 | 4.7387 | 4.7580 | 4.7580 | 668 |
| Feb 21, 2024 | 4.7154 | 4.7154 | 4.7048 | 4.7135 | 4.7135 | 653 |
| Feb 20, 2024 | 4.7140 | 4.7238 | 4.7083 | 4.7130 | 4.7130 | 3,848 |
| Feb 19, 2024 | 4.6895 | 4.7160 | 4.6895 | 4.7215 | 4.7215 | 12,534 |
| Feb 16, 2024 | 4.6995 | 4.7183 | 4.6995 | 4.7130 | 4.7130 | 18,326 |
| Feb 15, 2024 | 4.6760 | 4.6863 | 4.6672 | 4.6780 | 4.6780 | 805 |
| Feb 14, 2024 | 4.6332 | 4.6354 | 4.6237 | 4.6452 | 4.6452 | 21,980 |
| Feb 13, 2024 | 4.6215 | 4.6379 | 4.5790 | 4.5985 | 4.5985 | 1,791 |
| Feb 12, 2024 | 4.6640 | 4.6658 | 4.6476 | 4.6625 | 4.6625 | 7,721 |
| Feb 09, 2024 | 4.6535 | 4.6592 | 4.6324 | 4.6390 | 4.6390 | 3,957 |
| Feb 08, 2024 | 4.6660 | 4.6660 | 4.6527 | 4.6380 | 4.6380 | 1,506 |
| Feb 07, 2024 | 4.6450 | 4.6590 | 4.6275 | 4.6353 | 4.6353 | 6,911 |
| Feb 06, 2024 | 4.6415 | 4.6698 | 4.6309 | 4.6588 | 4.6588 | 2,363 |
| Feb 05, 2024 | 4.6486 | 4.6486 | 4.6315 | 4.6425 | 4.6425 | 5,953 |
| Feb 02, 2024 | 4.6655 | 4.6655 | 4.6220 | 4.6297 | 4.6297 | 7,397 |
| Feb 01, 2024 | 4.6350 | 4.6537 | 4.6350 | 4.6227 | 4.6227 | 3,187 |
| Jan 31, 2024 | 4.6480 | 4.6586 | 4.6470 | 4.6520 | 4.6520 | 4,266 |
| Jan 30, 2024 | 4.6480 | 4.6588 | 4.6462 | 4.6590 | 4.6590 | 4,390 |
| Jan 29, 2024 | 4.6275 | 4.6275 | 4.6090 | 4.6293 | 4.6293 | 15,675 |
| Jan 26, 2024 | 4.6007 | 4.6318 | 4.6007 | 4.6378 | 4.6378 | 1,365 |
| Jan 25, 2024 | 4.5825 | 4.5878 | 4.5820 | 4.5900 | 4.5900 | 731 |
| Jan 24, 2024 | 4.5807 | 4.5807 | 4.5642 | 4.5870 | 4.5870 | 1,251 |
| Jan 23, 2024 | 4.5355 | 4.5426 | 4.5261 | 4.5367 | 4.5367 | 1,917 |
| Jan 22, 2024 | 4.5525 | 4.5531 | 4.5444 | 4.5567 | 4.5567 | 9,351 |
| Jan 19, 2024 | 4.5500 | 4.5500 | 4.5248 | 4.5283 | 4.5283 | 1,689 |
| Jan 18, 2024 | 4.5074 | 4.5292 | 4.5074 | 4.5223 | 4.5223 | 2,503 |
| Jan 17, 2024 | 4.5089 | 4.5089 | 4.4927 | 4.5023 | 4.5023 | 2,182 |
| Jan 16, 2024 | 4.5616 | 4.5618 | 4.5493 | 4.5598 | 4.5598 | 5,917 |
| Jan 15, 2024 | 4.5796 | 4.5942 | 4.5707 | 4.5728 | 4.5728 | 2,114 |
| Jan 12, 2024 | 4.6050 | 4.6050 | 4.5803 | 4.5957 | 4.5957 | 70,904 |
| Jan 11, 2024 | 4.5645 | 4.6348 | 4.5645 | 4.5715 | 4.5715 | 5,376 |
| Jan 10, 2024 | 4.6190 | 4.6190 | 4.6002 | 4.6128 | 4.6128 | 2,955 |
| Jan 09, 2024 | 4.6096 | 4.6096 | 4.5983 | 4.6090 | 4.6090 | 5,719 |
| Jan 08, 2024 | 4.5866 | 4.6035 | 4.5780 | 4.6130 | 4.6130 | 9,015 |
| Jan 05, 2024 | 4.5600 | 4.5897 | 4.5600 | 4.5910 | 4.5910 | 2,502 |
| Jan 04, 2024 | 4.6015 | 4.6015 | 4.5778 | 4.6145 | 4.6145 | 11,336 |
| Jan 03, 2024 | 4.6360 | 4.6360 | 4.5770 | 4.5785 | 4.5785 | 24,331 |
| Jan 02, 2024 | 4.6510 | 4.6553 | 4.6157 | 4.6370 | 4.6370 | 23,800 |
| Dec 29, 2023 | 4.6670 | 4.6705 | 4.6553 | 4.6570 | 4.6570 | 2,000 |
| Dec 28, 2023 | 4.6595 | 4.6640 | 4.6488 | 4.6455 | 4.6455 | 645 |
| Dec 27, 2023 | 4.6285 | 4.6535 | 4.6285 | 4.6438 | 4.6438 | 26,057 |
| Dec 22, 2023 | 4.6210 | 4.6210 | 4.5970 | 4.6100 | 4.6100 | 7,489 |
| Dec 21, 2023 | 4.6265 | 4.6270 | 4.5936 | 4.6215 | 4.6215 | 3,938 |
| Dec 20, 2023 | 4.6045 | 4.6283 | 4.6021 | 4.6233 | 4.6233 | 103,915 |
| Dec 19, 2023 | 4.5815 | 4.5970 | 4.5697 | 4.5850 | 4.5850 | 11,099 |
| Dec 18, 2023 | 4.5813 | 4.5893 | 4.5745 | 4.5800 | 4.5800 | 5,274 |
| Dec 15, 2023 | 4.5825 | 4.5854 | 4.5567 | 4.5743 | 4.5743 | 1,739 |
| Dec 14, 2023 | 4.5910 | 4.6105 | 4.5675 | 4.5817 | 4.5817 | 12,121 |
| Dec 13, 2023 | 4.5590 | 4.5765 | 4.5590 | 4.5573 | 4.5573 | 16,724 |
| Dec 12, 2023 | 4.5570 | 4.5570 | 4.5493 | 4.5427 | 4.5427 | 16,509 |
| Dec 11, 2023 | 4.5255 | 4.5340 | 4.5117 | 4.5255 | 4.5255 | 6,699 |
| Dec 08, 2023 | 4.5190 | 4.5244 | 4.5056 | 4.5268 | 4.5268 | 5,007 |
| Dec 07, 2023 | 4.4935 | 4.5025 | 4.4822 | 4.4920 | 4.4920 | 7,357 |
| Dec 06, 2023 | 4.4965 | 4.5057 | 4.4822 | 4.5148 | 4.5148 | 809 |
| Dec 05, 2023 | 4.4855 | 4.4860 | 4.4472 | 4.4862 | 4.4862 | 9,591 |
| Dec 04, 2023 | 4.4777 | 4.4777 | 4.4540 | 4.4643 | 4.4643 | 1,883 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.