Vanguard Funds Vgi Esg Eur Corp Bond Etf Gbp Hedged Acc

(V3RP)
Sector: n/a
576.20p
0.60p 0.10
Last updated: 11:16:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 575.90p 575.80p 575.60p 574.55p 176
21/11/2024 575.90p 574.70p 574.55p 573.90p 572
20/11/2024 575.90p 574.54p 573.90p 573.90p 10,241
19/11/2024 575.90p 575.90p 573.94p 573.95p 17,088
18/11/2024 575.00p 574.55p 573.70p 574.55p 615
15/11/2024 575.00p 576.30p 575.00p 575.55p 1,134
14/11/2024 573.00p 575.55p 573.70p 575.55p 0
13/11/2024 573.00p 574.63p 573.90p 573.90p 479
12/11/2024 573.00p 575.80p 574.75p 574.75p 1,741
11/11/2024 573.00p 575.34p 574.68p 575.30p 270
08/11/2024 573.00p 573.80p 573.53p 573.65p 269
07/11/2024 573.00p 572.45p 571.84p 572.45p 1,607
06/11/2024 573.00p 573.53p 572.67p 572.70p 1,852
05/11/2024 573.00p 570.79p 570.70p 570.70p 249
04/11/2024 573.00p 571.10p 569.65p 571.10p 507
01/11/2024 573.00p 571.20p 570.43p 570.60p 273
31/10/2024 573.00p 570.47p 570.00p 570.00p 462
30/10/2024 573.00p 573.00p 570.70p 572.65p 2,824
29/10/2024 573.80p 573.46p 572.65p 572.65p 1,183
28/10/2024 573.80p 574.50p 573.12p 573.80p 2,233
25/10/2024 573.80p 573.80p 573.00p 574.05p 278
24/10/2024 573.80p 574.50p 573.78p 572.60p 326
23/10/2024 573.80p 572.80p 572.60p 572.60p 104
22/10/2024 573.80p 572.50p 572.00p 572.00p 13
21/10/2024 573.80p 574.31p 572.65p 572.65p 2,619
18/10/2024 570.65p 575.00p 573.93p 575.00p 524
17/10/2024 570.65p 573.95p 572.70p 573.95p 41
16/10/2024 570.65p 573.55p 573.30p 573.55p 166
15/10/2024 570.65p 572.25p 571.60p 572.10p 327
14/10/2024 570.65p 571.39p 570.70p 570.90p 122
11/10/2024 571.60p 570.87p 570.23p 570.65p 60
10/10/2024 571.60p 570.65p 569.75p 570.65p 117
09/10/2024 571.60p 571.22p 570.27p 570.45p 1,052
08/10/2024 571.60p 570.50p 569.90p 570.25p 21
07/10/2024 571.60p 570.70p 570.43p 570.70p 68,685
04/10/2024 571.60p 571.88p 571.25p 571.25p 50
03/10/2024 571.60p 572.80p 572.50p 572.50p 67
02/10/2024 571.60p 573.03p 572.90p 572.90p 726
01/10/2024 571.60p 573.62p 573.40p 573.40p 2,738
30/09/2024 571.60p 571.83p 569.83p 571.75p 724
27/09/2024 571.60p 571.83p 570.93p 571.40p 3,992
26/09/2024 568.30p 571.36p 570.25p 570.25p 25
25/09/2024 568.30p 570.83p 569.75p 569.75p 14
24/09/2024 568.30p 570.90p 570.48p 570.90p 565
23/09/2024 568.30p 570.37p 569.85p 569.85p 1,162
20/09/2024 568.30p 569.82p 568.35p 568.35p 403
19/09/2024 568.30p 569.45p 567.05p 569.25p 0
18/09/2024 568.30p 568.49p 567.55p 567.55p 342
17/09/2024 563.80p 569.95p 568.40p 568.40p 1,171
16/09/2024 563.80p 568.85p 567.85p 568.50p 940
13/09/2024 563.80p 568.65p 566.55p 567.30p 0
12/09/2024 563.80p 568.75p 567.30p 568.15p 71,184
11/09/2024 563.80p 569.10p 567.91p 568.15p 139
10/09/2024 563.80p 568.21p 568.03p 568.05p 129
09/09/2024 563.80p 567.90p 566.64p 567.90p 2,921
06/09/2024 563.80p 567.29p 566.62p 567.25p 20,792
05/09/2024 563.80p 566.36p 566.20p 566.20p 229
04/09/2024 563.80p 566.00p 564.65p 566.00p 1,115
03/09/2024 563.80p 564.50p 563.12p 564.50p 228
02/09/2024 563.80p 563.50p 562.75p 564.30p 1,174
30/08/2024 563.80p 565.25p 564.30p 564.30p 44
29/08/2024 563.80p 565.60p 564.30p 564.30p 88
28/08/2024 563.80p 564.87p 564.20p 564.50p 2,106
27/08/2024 563.80p 564.10p 563.60p 563.95p 462
26/08/2024 564.20p 564.80p 563.70p 563.70p 192
23/08/2024 564.20p 564.80p 563.70p 563.70p 192
22/08/2024 564.20p 564.80p 563.70p 563.70p 192
21/08/2024 564.50p 565.00p 564.01p 564.70p 11,140
20/08/2024 563.60p 564.20p 563.90p 564.20p 305
19/08/2024 563.60p 563.80p 563.00p 563.05p 414
16/08/2024 563.60p 563.80p 562.90p 562.90p 13,804
15/08/2024 563.50p 564.30p 562.85p 562.85p 2,423
14/08/2024 563.60p 564.20p 563.40p 564.20p 1,436
13/08/2024 563.60p 563.60p 562.62p 563.50p 10,308
12/08/2024 562.90p 562.75p 562.10p 562.60p 938
09/08/2024 562.90p 562.87p 562.18p 562.70p 3,930
08/08/2024 562.90p 562.71p 561.90p 561.90p 3,243
07/08/2024 562.90p 561.50p 561.40p 561.50p 34
06/08/2024 562.90p 562.90p 561.20p 561.90p 5,640
05/08/2024 564.10p 562.88p 561.60p 561.60p 124
02/08/2024 564.10p 564.13p 563.16p 563.25p 1,869
01/08/2024 561.80p 563.00p 562.67p 563.00p 139
31/07/2024 561.80p 562.65p 560.90p 562.20p 1,624
30/07/2024 559.00p 561.15p 560.04p 561.15p 1,143
29/07/2024 559.00p 561.33p 560.40p 560.40p 1,773
26/07/2024 559.00p 560.10p 559.10p 559.40p 194
25/07/2024 559.00p 559.60p 558.80p 559.40p 688
24/07/2024 557.90p 559.40p 558.50p 558.50p 1
23/07/2024 557.90p 558.76p 558.19p 558.70p 676
22/07/2024 557.90p 558.26p 557.10p 557.20p 14,032
19/07/2024 557.90p 557.90p 557.50p 557.50p 3,158
18/07/2024 556.30p 558.20p 557.11p 558.20p 1,093
17/07/2024 556.30p 557.79p 557.00p 557.00p 17
16/07/2024 556.30p 557.90p 557.30p 557.30p 204
15/07/2024 556.30p 557.34p 556.69p 556.80p 1,546
12/07/2024 556.30p 556.40p 555.61p 556.40p 1,068
11/07/2024 555.50p 557.00p 554.74p 556.80p 989
10/07/2024 555.50p 555.50p 555.10p 555.10p 930
09/07/2024 555.60p 555.14p 553.90p 553.90p 18
08/07/2024 555.60p 555.60p 554.66p 555.20p 767
05/07/2024 553.80p 554.10p 553.10p 554.10p 24
04/07/2024 553.80p 553.50p 552.91p 552.95p 329
03/07/2024 553.80p 553.80p 551.79p 553.30p 4,027
02/07/2024 552.80p 551.75p 550.87p 551.75p 80
01/07/2024 552.80p 551.47p 550.85p 551.10p 2,224
28/06/2024 552.80p 552.80p 551.80p 552.20p 750
27/06/2024 552.20p 552.00p 551.20p 552.00p 40
26/06/2024 552.20p 552.55p 551.80p 551.80p 76
25/06/2024 552.20p 552.96p 552.07p 552.60p 2,788
24/06/2024 552.20p 552.63p 552.20p 552.40p 19,702
21/06/2024 552.00p 553.20p 551.75p 551.75p 23
20/06/2024 552.00p 551.50p 550.64p 551.50p 116
19/06/2024 552.00p 552.10p 551.90p 551.90p 2,443
18/06/2024 547.90p 551.70p 551.10p 551.70p 36
17/06/2024 547.90p 551.30p 550.50p 550.50p 306
14/06/2024 547.90p 552.66p 552.00p 552.00p 138
13/06/2024 547.90p 551.38p 550.00p 551.30p 45
12/06/2024 547.90p 550.70p 549.08p 550.70p 1,089
11/06/2024 547.90p 548.30p 547.10p 548.30p 537
10/06/2024 549.60p 547.80p 546.93p 547.30p 3,134
07/06/2024 549.60p 549.09p 548.40p 548.40p 18
06/06/2024 549.60p 550.83p 550.00p 550.00p 45
05/06/2024 549.60p 550.80p 549.60p 550.75p 120
04/06/2024 549.60p 550.24p 549.63p 550.20p 1,898
03/06/2024 549.60p 549.60p 547.30p 549.20p 1,408
31/05/2024 547.60p 547.79p 546.27p 547.40p 3,540
30/05/2024 547.60p 547.80p 547.50p 547.50p 7,033
29/05/2024 549.90p 548.47p 546.80p 546.80p 150
28/05/2024 549.90p 549.57p 548.50p 548.50p 1,281
27/05/2024 549.90p 548.80p 547.50p 547.90p 5