Vanguard Esg Developed Europe All Cap Ucits Etf Eur Distribut (V3DL)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 6.285 | 0.06 | 0.95 | 6.242 | 6.285 | 6.235 | 650 |
| 1740432420 | 6.226 | -0.01 | -0.11 | 6.2619999 | 6.2619999 | 6.218 | 1273 |
| 1740173220 | 6.233 | 0.03 | 0.48 | 6.241 | 6.241 | 6.222 | 2601 |
| 1740086820 | 6.203 | -0.04 | -0.69 | 6.199 | 6.217 | 6.199 | 2621 |
| 1740000420 | 6.246 | -0.02 | -0.32 | 6.2619999 | 6.2619999 | 6.246 | 4 |
| 1739914020 | 6.266 | 0.02 | 0.27 | 6.2539999 | 6.266 | 6.231 | 112 |
| 1739827620 | 6.249 | 0.05 | 0.79 | 6.214 | 6.249 | 6.214 | 2133 |
| 1739568420 | 6.2 | -0.04 | -0.58 | 6.233 | 6.233 | 6.2 | 2806 |
| 1739482020 | 6.236 | 0.03 | 0.50 | 6.199 | 6.236 | 6.199 | 132 |
| 1739395620 | 6.205 | 0.03 | 0.53 | 6.186 | 6.205 | 6.159 | 147 |
| 1739309220 | 6.172 | 0.03 | 0.44 | 6.158 | 6.172 | 6.1289999 | 311 |
| 1739222820 | 6.1449999 | 0.02 | 0.26 | 6.141 | 6.1449999 | 6.114 | 200 |
| 1738963620 | 6.1289999 | -0.02 | -0.39 | 6.155 | 6.155 | 6.1289999 | 76 |
| 1738877220 | 6.1529999 | 0.09 | 1.48 | 6.106 | 6.1529999 | 6.102 | 21 |
| 1738790820 | 6.063 | 0.05 | 0.85 | 6.0279999 | 6.09 | 6.0279999 | 101 |
| 1738704420 | 6.0119999 | 0.01 | 0.20 | 6.022 | 6.022 | 6.0119999 | 10 |
| 1738618020 | 6 | -0.09 | -1.45 | 5.954 | 6 | 5.954 | 541 |
| 1738358820 | 6.088 | 0.01 | 0.13 | 6.088 | 6.088 | 6.088 | 5 |
| 1738272420 | 6.08 | 0.06 | 1.03 | 6.039 | 6.08 | 6.016 | 83 |
| 1738186020 | 6.018 | 0.03 | 0.50 | 6.0199999 | 6.0199999 | 6.016 | 988 |
| 1738099620 | 5.988 | 0.07 | 1.20 | 5.966 | 5.988 | 5.963 | 862 |
| 1738013220 | 5.917 | -0.02 | -0.40 | 5.875 | 5.917 | 5.864 | 9853 |
| 1737754020 | 5.941 | 0.02 | 0.41 | 5.948 | 5.972 | 5.941 | 49 |
| 1737667620 | 5.917 | -0.01 | -0.22 | 5.8949999 | 5.917 | 5.8949999 | 20 |
| 1737581220 | 5.93 | 0.04 | 0.66 | 5.917 | 5.93 | 5.917 | 6 |
| 1737494820 | 5.891 | 0.03 | 0.48 | 5.874 | 5.891 | 5.872 | 3474 |
| 1737408420 | 5.863 | -0.01 | -0.09 | 5.87 | 5.87 | 5.863 | 9 |
| 1737149220 | 5.868 | 0.04 | 0.62 | 5.872 | 5.872 | 5.868 | 178 |
| 1737062820 | 5.832 | 0.06 | 1.00 | 5.805 | 5.832 | 5.805 | 39 |
| 1736976420 | 5.774 | 0.06 | 1.01 | 5.718 | 5.774 | 5.718 | 761 |
| 1736890020 | 5.716 | 0.02 | 0.39 | 5.716 | 5.716 | 5.716 | 18 |
| 1736803620 | 5.694 | -0.09 | -1.54 | 5.708 | 5.708 | 5.69 | 946 |
| 1736544420 | 5.783 | 0 | 0.07 | 5.767 | 5.783 | 5.767 | 5 |
| 1736458020 | 5.779 | -0 | -0.03 | 5.753 | 5.779 | 5.744 | 1328 |
| 1736371620 | 5.781 | -0.01 | -0.14 | 5.768 | 5.781 | 5.768 | 302 |
| 1736285220 | 5.789 | 0.04 | 0.71 | 5.768 | 5.789 | 5.747 | 1085 |
| 1736198820 | 5.748 | 0.02 | 0.31 | 5.728 | 5.748 | 5.728 | 160 |
| 1735939620 | 5.73 | -0.03 | -0.45 | 5.726 | 5.73 | 5.726 | 3 |
| 1735853220 | 5.756 | 0.06 | 1.11 | 5.725 | 5.756 | 5.697 | 734 |
| 1735594020 | 5.6929999 | -0.01 | -0.23 | 5.7 | 5.7 | 5.678 | 26 |
| 1735334820 | 5.706 | 0.02 | 0.26 | 5.706 | 5.706 | 5.706 | 1 |
| 1734989220 | 5.691 | -0.02 | -0.37 | 5.6529999 | 5.691 | 5.6529999 | 44 |
| 1734730020 | 5.712 | 0 | 0.00 | 5.712 | 5.712 | 5.712 | 0 |
| 1734643620 | 5.712 | -0.09 | -1.53 | 5.731 | 5.731 | 5.699 | 4436 |
| 1734557220 | 5.801 | 0 | 0.00 | 5.801 | 5.801 | 5.801 | 0 |
| 1734470820 | 5.801 | 0 | 0.00 | 5.801 | 5.801 | 5.801 | 0 |
| 1734384420 | 5.801 | -0.02 | -0.39 | 5.821 | 5.823 | 5.797 | 43 |
| 1734125220 | 5.824 | -0.05 | -0.83 | 5.834 | 5.834 | 5.824 | 21 |
| 1734038820 | 5.873 | -0.03 | -0.46 | 5.873 | 5.873 | 5.873 | 4 |
| 1733952420 | 5.9 | 0.03 | 0.55 | 5.9 | 5.9 | 5.9 | 17 |
| 1733866020 | 5.868 | -0.04 | -0.61 | 5.868 | 5.868 | 5.868 | 1 |
| 1733779620 | 5.904 | 0 | 0.00 | 5.89 | 5.905 | 5.884 | 1570 |
| 1733520420 | 5.904 | 0.04 | 0.63 | 5.899 | 5.904 | 5.899 | 6 |
| 1733434020 | 5.867 | 0.03 | 0.50 | 5.867 | 5.867 | 5.867 | 1200 |
| 1733347620 | 5.838 | 0 | 0.03 | 5.838 | 5.838 | 5.838 | 495 |
| 1733261220 | 5.836 | 0.03 | 0.55 | 5.827 | 5.836 | 5.827 | 10 |
| 1733174820 | 5.804 | 0.06 | 1.08 | 5.753 | 5.804 | 5.753 | 66 |
| 1732915620 | 5.742 | 0 | 0.02 | 5.744 | 5.744 | 5.742 | 2109 |
| 1732829220 | 5.741 | 0 | 0.00 | 5.741 | 5.741 | 5.741 | 0 |
| 1732742820 | 5.741 | 0 | 0.00 | 5.741 | 5.741 | 5.741 | 0 |
| 1732656420 | 5.741 | 0 | 0.00 | 5.741 | 5.741 | 5.741 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
