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:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.6505 | 4.6802 | 4.6481 | 4.6850 | 4.6850 | 42,523 |
| May 02, 2024 | 4.6261 | 4.6381 | 4.6221 | 4.6267 | 4.6267 | 1,598 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 4.6611 | 4.6678 | 4.6611 | 4.6540 | 4.6540 | 774 |
| Apr 29, 2024 | 4.6902 | 4.6902 | 4.6841 | 4.6737 | 4.6737 | 9,780 |
| Apr 26, 2024 | 4.6526 | 4.6684 | 4.6512 | 4.6960 | 4.6960 | 2,293 |
| Apr 25, 2024 | 4.6213 | 4.6213 | 4.6010 | 4.5943 | 4.5943 | 4,917 |
| Apr 24, 2024 | 4.6836 | 4.6836 | 4.6701 | 4.6673 | 4.6673 | 8,595 |
| Apr 23, 2024 | 4.6450 | 4.6549 | 4.6444 | 4.6700 | 4.6700 | 21,773 |
| Apr 22, 2024 | 4.6410 | 4.6505 | 4.6222 | 4.6182 | 4.6182 | 75,019 |
| Apr 19, 2024 | 4.5970 | 4.6117 | 4.5889 | 4.6052 | 4.6052 | 16,114 |
| Apr 18, 2024 | 4.6385 | 4.6400 | 4.6279 | 4.6462 | 4.6462 | 15,117 |
| Apr 17, 2024 | 4.6660 | 4.6768 | 4.6593 | 4.6410 | 4.6410 | 11,035 |
| Apr 16, 2024 | 4.6619 | 4.6728 | 4.6576 | 4.6693 | 4.6693 | 13,497 |
| Apr 15, 2024 | 4.7544 | 4.7560 | 4.7383 | 4.7302 | 4.7302 | 20,345 |
| Apr 12, 2024 | 4.7761 | 4.7761 | 4.7572 | 4.7552 | 4.7552 | 3,246 |
| Apr 11, 2024 | 4.7184 | 4.7338 | 4.7155 | 4.7368 | 4.7368 | 4,950 |
| Apr 10, 2024 | 4.7120 | 4.7371 | 4.6895 | 4.7318 | 4.7318 | 4,781 |
| Apr 09, 2024 | 4.7360 | 4.7360 | 4.7070 | 4.7060 | 4.7060 | 25,479 |
| Apr 08, 2024 | 4.7400 | 4.7587 | 4.7334 | 4.7400 | 4.7400 | 45,690 |
| Apr 05, 2024 | 4.7180 | 4.7180 | 4.6970 | 4.7340 | 4.7340 | 10,700 |
| Apr 04, 2024 | 4.7950 | 4.7950 | 4.7541 | 4.7670 | 4.7670 | 8,028 |
| Apr 03, 2024 | 4.7590 | 4.7643 | 4.7489 | 4.7632 | 4.7632 | 15,526 |
| Apr 02, 2024 | 4.8020 | 4.8059 | 4.7545 | 4.7505 | 4.7505 | 36,660 |
| Mar 28, 2024 | 4.8035 | 4.8107 | 4.7939 | 4.7995 | 4.7995 | 10,211 |
| Mar 27, 2024 | 4.7802 | 4.7839 | 4.7722 | 4.7715 | 4.7715 | 4,217 |
| Mar 26, 2024 | 4.7810 | 4.7857 | 4.7759 | 4.7838 | 4.7838 | 2,041 |
| Mar 25, 2024 | 4.7760 | 4.7760 | 4.7697 | 4.7698 | 4.7698 | 10,476 |
| Mar 22, 2024 | 4.8164 | 4.8242 | 4.7916 | 4.7927 | 4.7927 | 4,521 |
| Mar 21, 2024 | 4.7316 | 4.7775 | 4.7316 | 4.7983 | 4.7983 | 1,782 |
| Mar 20, 2024 | 4.7070 | 4.7070 | 4.6938 | 4.6918 | 4.6918 | 4,032 |
| Mar 19, 2024 | 4.6750 | 4.6803 | 4.6461 | 4.6735 | 4.6735 | 30,703 |
| Mar 18, 2024 | 4.6521 | 4.6841 | 4.6521 | 4.6810 | 4.6810 | 5,237 |
| Mar 15, 2024 | 4.6776 | 4.6776 | 4.6285 | 4.6305 | 4.6305 | 3,594 |
| Mar 14, 2024 | 4.6756 | 4.6817 | 4.6597 | 4.6630 | 4.6630 | 10,777 |
| Mar 13, 2024 | 4.6940 | 4.6980 | 4.6869 | 4.6838 | 4.6838 | 13,372 |
| Mar 12, 2024 | 4.6885 | 4.6914 | 4.6529 | 4.6805 | 4.6805 | 6,035 |
| Mar 11, 2024 | 4.6240 | 4.6296 | 4.6106 | 4.6297 | 4.6297 | 9,127 |
| Mar 08, 2024 | 4.6781 | 4.6808 | 4.6573 | 4.6555 | 4.6555 | 11,783 |
| Mar 07, 2024 | 4.6790 | 4.6790 | 4.6524 | 4.6737 | 4.6737 | 12,009 |
| Mar 06, 2024 | 4.6600 | 4.6705 | 4.6502 | 4.6630 | 4.6630 | 23,940 |
| Mar 05, 2024 | 4.6695 | 4.6855 | 4.6694 | 4.6388 | 4.6388 | 27,130 |
| Mar 04, 2024 | 4.6935 | 4.7108 | 4.6935 | 4.6935 | 4.6935 | 18,328 |
| Mar 01, 2024 | 4.6830 | 4.6982 | 4.6765 | 4.7042 | 4.7042 | 4,342 |
| Feb 29, 2024 | 4.6685 | 4.6750 | 4.6333 | 4.6685 | 4.6685 | 9,342 |
| Feb 28, 2024 | 4.6450 | 4.6542 | 4.6411 | 4.6575 | 4.6575 | 28,526 |
| Feb 27, 2024 | 4.6480 | 4.6541 | 4.6478 | 4.6485 | 4.6485 | 14,340 |
| Feb 26, 2024 | 4.6620 | 4.6620 | 4.6434 | 4.6533 | 4.6533 | 6,358 |
| Feb 23, 2024 | 4.6745 | 4.6745 | 4.6534 | 4.6590 | 4.6590 | 10,336 |
| Feb 22, 2024 | 4.6187 | 4.6475 | 4.6159 | 4.6485 | 4.6485 | 8,846 |
| Feb 21, 2024 | 4.5670 | 4.5742 | 4.5668 | 4.5592 | 4.5592 | 14,458 |
| Feb 20, 2024 | 4.5690 | 4.6023 | 4.5690 | 4.5690 | 4.5690 | 80,901 |
| Feb 19, 2024 | 4.6256 | 4.6297 | 4.6193 | 4.6290 | 4.6290 | 21,690 |
| Feb 16, 2024 | 4.6717 | 4.6717 | 4.6621 | 4.6505 | 4.6505 | 1,837 |
| Feb 15, 2024 | 4.6456 | 4.6552 | 4.6369 | 4.6368 | 4.6368 | 6,145 |
| Feb 14, 2024 | 4.6119 | 4.6119 | 4.6022 | 4.6105 | 4.6105 | 3,488 |
| Feb 13, 2024 | 4.5989 | 4.6031 | 4.5689 | 4.5862 | 4.5862 | 2,869 |
| Feb 12, 2024 | 4.6430 | 4.6446 | 4.6351 | 4.6540 | 4.6540 | 5,881 |
| Feb 09, 2024 | 4.6187 | 4.6209 | 4.6106 | 4.6155 | 4.6155 | 6,196 |
| Feb 08, 2024 | 4.5903 | 4.6080 | 4.5848 | 4.5963 | 4.5963 | 1,630 |
| Feb 07, 2024 | 4.5525 | 4.5641 | 4.5466 | 4.5823 | 4.5823 | 5,007 |
| Feb 06, 2024 | 4.5697 | 4.5729 | 4.5659 | 4.5590 | 4.5590 | 10,823 |
| Feb 05, 2024 | 4.5574 | 4.5712 | 4.5574 | 4.5588 | 4.5588 | 6,705 |
| Feb 02, 2024 | 4.5015 | 4.5015 | 4.4832 | 4.5373 | 4.5373 | 26,047 |
| Feb 01, 2024 | 4.4690 | 4.4725 | 4.4470 | 4.4310 | 4.4310 | 67,582 |
| Jan 31, 2024 | 4.4620 | 4.5006 | 4.4600 | 4.4608 | 4.4608 | 34,486 |
| Jan 30, 2024 | 4.5250 | 4.5250 | 4.5099 | 4.5200 | 4.5200 | 38,722 |
| Jan 29, 2024 | 4.4885 | 4.4885 | 4.4680 | 4.4850 | 4.4850 | 9,269 |
| Jan 26, 2024 | 4.4631 | 4.4631 | 4.4612 | 4.4775 | 4.4775 | 1,677 |
| Jan 25, 2024 | 4.4760 | 4.4760 | 4.4513 | 4.4790 | 4.4790 | 2,015 |
| Jan 24, 2024 | 4.4630 | 4.4705 | 4.4616 | 4.4715 | 4.4715 | 3,752 |
| Jan 23, 2024 | 4.4474 | 4.4625 | 4.4421 | 4.4555 | 4.4555 | 3,915 |
| Jan 22, 2024 | 4.4502 | 4.4502 | 4.4405 | 4.4485 | 4.4485 | 14,931 |
| Jan 19, 2024 | 4.4006 | 4.4047 | 4.3960 | 4.4063 | 4.4063 | 2,565 |
| Jan 18, 2024 | 4.3468 | 4.3777 | 4.3399 | 4.3632 | 4.3632 | 15,804 |
| Jan 17, 2024 | 4.3392 | 4.3455 | 4.3392 | 4.3430 | 4.3430 | 18,946 |
| Jan 16, 2024 | 4.3680 | 4.3812 | 4.3590 | 4.3777 | 4.3777 | 1,248 |
| Jan 15, 2024 | 4.3577 | 4.3616 | 4.3551 | 4.3550 | 4.3550 | 12,269 |
| Jan 12, 2024 | 4.3710 | 4.3710 | 4.3508 | 4.3507 | 4.3507 | 2,267 |
| Jan 11, 2024 | 4.3653 | 4.3706 | 4.3565 | 4.3340 | 4.3340 | 2,469 |
| Jan 10, 2024 | 4.3440 | 4.3474 | 4.3376 | 4.3465 | 4.3465 | 3,697 |
| Jan 09, 2024 | 4.3245 | 4.3296 | 4.3188 | 4.3375 | 4.3375 | 19,847 |
| Jan 08, 2024 | 4.2681 | 4.2826 | 4.2681 | 4.2920 | 4.2920 | 2,909 |
| Jan 05, 2024 | 4.2740 | 4.2797 | 4.2740 | 4.2770 | 4.2770 | 5,411 |
| Jan 04, 2024 | 4.2920 | 4.2920 | 4.2793 | 4.3005 | 4.3005 | 4,530 |
| Jan 03, 2024 | 4.3453 | 4.3477 | 4.3286 | 4.3125 | 4.3125 | 3,278 |
| Jan 02, 2024 | 4.3525 | 4.3659 | 4.3520 | 4.3565 | 4.3565 | 27,275 |
| Dec 29, 2023 | 4.3898 | 4.3898 | 4.3823 | 4.3717 | 4.3717 | 1,220 |
| Dec 28, 2023 | 4.3495 | 4.3717 | 4.3495 | 4.3727 | 4.3727 | 8,764 |
| Dec 27, 2023 | 4.3656 | 4.3732 | 4.3558 | 4.3403 | 4.3403 | 4,933 |
| Dec 22, 2023 | 4.3355 | 4.3408 | 4.3240 | 4.3342 | 4.3342 | 3,144 |
| Dec 21, 2023 | 4.3457 | 4.3457 | 4.3396 | 4.3430 | 4.3430 | 2,144 |
| Dec 20, 2023 | 4.3695 | 4.3714 | 4.3572 | 4.3742 | 4.3742 | 9,607 |
| Dec 19, 2023 | 4.3368 | 4.3368 | 4.3246 | 4.3358 | 4.3358 | 19,747 |
| Dec 18, 2023 | 4.3220 | 4.3410 | 4.3220 | 4.3415 | 4.3415 | 3,341 |
| Dec 15, 2023 | 4.2965 | 4.3126 | 4.2965 | 4.3165 | 4.3165 | 5,562 |
| Dec 14, 2023 | 4.3187 | 4.3187 | 4.3102 | 4.2888 | 4.2888 | 1,181 |
| Dec 13, 2023 | 4.3070 | 4.3070 | 4.2996 | 4.3042 | 4.3042 | 1,744 |
| Dec 12, 2023 | 4.2690 | 4.2690 | 4.2633 | 4.2712 | 4.2712 | 6,042 |
| Dec 11, 2023 | 4.2483 | 4.2584 | 4.2426 | 4.2432 | 4.2432 | 15,447 |
| *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.