Market data

Select a section

Vanguard Funds Vgi Esg Eur Corp Bond Etf (Eur) Acc

(V3RE)
Sector: n/a
509.15p
-0.90p -0.18
Last updated: 16:37:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
07/11/2025 510.40p 510.42p 509.15p 509.15p 2,829
06/11/2025 510.40p 510.75p 510.05p 510.05p 20,259
05/11/2025 510.40p 511.26p 510.30p 510.30p 7,773
04/11/2025 510.40p 511.25p 510.04p 511.25p 3,797
03/11/2025 510.40p 509.75p 508.20p 508.55p 14,686
31/10/2025 510.40p 511.46p 510.35p 510.35p 29,500
30/10/2025 505.00p 512.07p 511.00p 511.00p 2,613
29/10/2025 505.00p 512.40p 511.84p 512.30p 4,330
28/10/2025 505.00p 511.38p 509.02p 510.35p 33,058
27/10/2025 505.00p 507.60p 506.53p 507.60p 5,562
24/10/2025 505.00p 507.95p 506.02p 507.95p 2,655
23/10/2025 505.00p 506.70p 504.74p 506.70p 26,067
22/10/2025 504.50p 506.67p 505.40p 505.40p 42,019
21/10/2025 504.50p 505.26p 504.75p 504.75p 13,510
20/10/2025 504.50p 504.90p 503.92p 504.90p 9,655
17/10/2025 506.50p 506.43p 505.90p 505.90p 4,364
16/10/2025 506.50p 505.40p 504.51p 505.40p 8,352
15/10/2025 506.50p 506.57p 505.30p 505.30p 4,997
14/10/2025 502.65p 505.65p 502.65p 505.65p 95,269
13/10/2025 502.20p 503.73p 502.65p 502.65p 112,019
10/10/2025 502.20p 504.48p 503.40p 503.95p 20,414
09/10/2025 502.20p 503.03p 502.02p 502.65p 4,745
08/10/2025 502.20p 502.29p 501.36p 501.80p 6,520
07/10/2025 502.20p 502.99p 501.71p 502.15p 7,747
06/10/2025 502.20p 502.92p 501.80p 502.55p 19,324
03/10/2025 503.50p 504.94p 504.40p 504.40p 216
02/10/2025 503.50p 504.60p 503.12p 504.50p 4,660
01/10/2025 503.50p 504.40p 502.75p 502.75p 24,989
30/09/2025 503.50p 504.77p 503.50p 503.75p 6,622
29/09/2025 496.65p 504.10p 503.21p 504.10p 3,390
26/09/2025 496.65p 503.82p 503.00p 503.00p 825
25/09/2025 496.65p 503.86p 503.31p 503.60p 98
24/09/2025 496.65p 504.16p 503.50p 503.50p 12,790
23/09/2025 496.65p 504.61p 503.30p 503.30p 1,560
22/09/2025 496.65p 503.55p 502.87p 503.20p 7,115
19/09/2025 496.65p 503.13p 502.71p 502.85p 3,000
18/09/2025 496.65p 502.05p 501.27p 502.05p 97
17/09/2025 496.65p 501.25p 500.65p 500.65p 89
16/09/2025 499.50p 500.60p 499.50p 500.60p 2,644
15/09/2025 496.65p 499.70p 498.80p 499.70p 2,668
12/09/2025 496.65p 499.46p 498.87p 498.87p 1,120
11/09/2025 499.95p 499.95p 499.28p 499.53p 4,026
10/09/2025 496.65p 499.68p 499.44p 499.67p 521
09/09/2025 496.65p 500.18p 499.71p 500.17p 504
08/09/2025 496.65p 500.85p 500.24p 500.85p 19,618
05/09/2025 496.65p 500.65p 499.23p 500.65p 273
04/09/2025 496.65p 498.78p 497.93p 498.30p 1,012
03/09/2025 496.65p 498.50p 498.40p 498.50p 228
02/09/2025 496.65p 498.78p 498.20p 498.78p 396
01/09/2025 496.65p 497.79p 496.08p 496.08p 5,979
29/08/2025 496.65p 498.57p 497.65p 497.65p 2,326
28/08/2025 496.65p 497.08p 496.11p 496.80p 5,468
27/08/2025 498.30p 496.38p 495.95p 495.95p 5,333
26/08/2025 498.30p 497.05p 495.96p 497.05p 20,543
25/08/2025 498.30p 498.48p 496.29p 498.47p 1,108
22/08/2025 498.30p 498.48p 496.29p 498.47p 1,108
21/08/2025 498.30p 497.81p 496.88p 496.88p 188
20/08/2025 498.30p 498.40p 495.71p 498.40p 532
19/08/2025 498.30p 497.10p 496.15p 497.10p 1,360
18/08/2025 498.30p 496.15p 495.65p 495.92p 2,710
15/08/2025 498.30p 496.39p 495.55p 495.98p 3,925
14/08/2025 498.30p 496.51p 495.53p 495.52p 98
13/08/2025 498.30p 497.52p 496.61p 497.52p 6,101
12/08/2025 498.30p 496.95p 496.01p 496.95p 16,601
11/08/2025 498.30p 498.30p 497.72p 497.73p 4,791
08/08/2025 500.40p 499.89p 498.75p 498.75p 69,543
07/08/2025 500.40p 503.93p 499.83p 499.83p 10,032
06/08/2025 500.40p 502.98p 501.71p 502.40p 13,038
05/08/2025 500.40p 501.65p 500.12p 501.65p 1,623
04/08/2025 497.15p 501.40p 499.82p 501.40p 2,116
01/08/2025 497.15p 500.55p 497.40p 500.55p 920
31/07/2025 499.35p 496.95p 495.98p 497.28p 0
30/07/2025 499.35p 497.31p 495.98p 496.95p 774
29/07/2025 499.35p 498.86p 497.45p 497.45p 942
28/07/2025 499.35p 500.69p 498.71p 498.87p 2,140
25/07/2025 499.35p 501.65p 500.49p 501.65p 10,274
24/07/2025 499.35p 499.80p 498.74p 499.80p 750
23/07/2025 499.35p 499.35p 498.60p 498.60p 607
22/07/2025 499.05p 500.60p 498.68p 500.60p 9,487
21/07/2025 497.50p 499.20p 497.35p 499.20p 10,879
18/07/2025 496.75p 497.50p 496.75p 497.50p 7,526
17/07/2025 498.40p 496.80p 495.95p 496.53p 104,636
16/07/2025 498.40p 498.35p 497.04p 498.35p 665
15/07/2025 498.40p 499.10p 497.33p 497.32p 25,893
14/07/2025 496.60p 498.10p 496.70p 498.10p 4,618
11/07/2025 496.60p 496.60p 494.10p 496.53p 6,476
10/07/2025 478.30p 494.95p 493.88p 493.87p 7,872
09/07/2025 478.30p 494.85p 494.31p 494.85p 10
08/07/2025 478.30p 495.72p 494.73p 495.23p 1,856
07/07/2025 478.30p 496.91p 494.02p 494.02p 2,434
04/07/2025 478.30p 496.90p 496.41p 496.90p 375
03/07/2025 478.30p 495.92p 494.91p 495.38p 2,210
02/07/2025 478.30p 496.35p 493.00p 496.35p 478
01/07/2025 478.30p 493.47p 491.75p 492.90p 10,361
30/06/2025 478.30p 491.08p 490.05p 491.07p 6,917
27/06/2025 478.30p 489.00p 487.56p 489.00p 104
26/06/2025 478.30p 488.51p 487.55p 487.55p 912
25/06/2025 478.30p 488.60p 487.51p 488.60p 3,310
24/06/2025 478.30p 488.75p 488.12p 488.75p 88
23/06/2025 478.30p 490.06p 488.91p 489.40p 13,786
20/06/2025 478.30p 489.15p 487.74p 489.15p 3,459
19/06/2025 478.30p 488.74p 487.97p 487.97p 809
18/06/2025 478.30p 489.50p 488.41p 489.50p 7,163
17/06/2025 478.30p 488.03p 487.09p 488.02p 57
16/06/2025 478.30p 487.83p 486.80p 487.65p 500,020
13/06/2025 478.30p 487.10p 485.83p 485.83p 557,714
12/06/2025 478.30p 488.12p 487.25p 488.12p 60
11/06/2025 478.30p 485.13p 485.02p 485.13p 7,476
10/06/2025 478.30p 483.62p 483.55p 483.55p 85
09/06/2025 478.30p 481.91p 480.76p 481.08p 9,462
06/06/2025 478.30p 481.74p 480.11p 480.67p 1,749
05/06/2025 478.30p 481.74p 480.12p 480.12p 2,298
04/06/2025 478.30p 481.70p 481.25p 481.33p 659
03/06/2025 478.30p 482.76p 481.30p 481.30p 1,181
02/06/2025 478.30p 481.93p 481.24p 481.93p 24,240
30/05/2025 478.30p 481.00p 479.94p 481.00p 2,880
29/05/2025 478.30p 481.10p 477.64p 481.10p 2,366
28/05/2025 478.30p 478.56p 477.80p 478.25p 251
27/05/2025 478.30p 478.64p 478.25p 478.50p 3,490
26/05/2025 478.30p 478.26p 477.51p 477.72p 5,595
23/05/2025 478.30p 478.26p 477.51p 477.72p 5,595
22/05/2025 478.30p 479.16p 477.67p 477.68p 6,469
21/05/2025 478.30p 480.07p 479.23p 479.23p 779
20/05/2025 478.30p 479.52p 478.30p 479.30p 2,709
19/05/2025 477.80p 478.90p 477.41p 478.90p 3,353
16/05/2025 477.80p 479.50p 477.80p 478.03p 885
15/05/2025 488.90p 477.90p 477.35p 477.90p 1,559
14/05/2025 488.90p 477.80p 476.98p 477.23p 2,496
13/05/2025 488.90p 477.12p 475.97p 476.98p 6,127
12/05/2025 488.90p 479.06p 477.15p 477.15p 2,667
09/05/2025 488.90p 482.10p 481.38p 481.37p 969
08/05/2025 488.90p 484.23p 482.17p 482.18p 710

Market data

Select a section