Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
Vanguard Funds plc (V3NA)
Vanguard Funds plc (V3NA) Historical

V3NA Vanguard Funds plc

6.415

0.00 (0.00%)

Mar 04 2025 - Closed

Delayed by 15 minutes

V3NA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 04 2025	6.415	-0.34	-4.96%	6.572	6.572	6.415	5,900
Mar 03 2025	6.75	0.06	0.87%	6.765	6.765	6.75	70
Feb 28 2025	6.692	-0.06	-0.87%	6.661	6.692	6.661	715
Feb 27 2025	6.751	0.02	0.27%	6.751	6.751	6.751	0
Feb 26 2025	6.733	0.04	0.58%	6.733	6.733	6.733	0
Feb 25 2025	6.694	-0.13	-1.92%	6.749	6.749	6.694	10
Feb 24 2025	6.825	-0.09	-1.33%	6.825	6.825	6.825	10
Feb 21 2025	6.917	-0.07	-0.99%	6.917	6.917	6.917	0
Feb 20 2025	6.986	0.00	-0.01%	6.982	6.986	6.982	20
Feb 19 2025	6.987	0.00	0.00%	6.987	6.987	6.987	0
Feb 18 2025	6.987	0.03	0.39%	6.987	6.987	6.987	3,800
Feb 17 2025	6.96	0.01	0.14%	6.96	6.96	6.96	0
Feb 14 2025	6.95	0.04	0.52%	6.963	6.963	6.95	100
Feb 13 2025	6.914	-0.04	-0.50%	6.914	6.914	6.914	0
Feb 12 2025	6.949	-0.03	-0.39%	6.95	6.95	6.949	10
Feb 11 2025	6.976	-0.02	-0.34%	6.976	6.976	6.976	0
Feb 10 2025	7.00	0.04	0.50%	6.978	7.00	6.978	100
Feb 07 2025	6.965	0.00	0.03%	6.971	6.971	6.965	10
Feb 06 2025	6.963	0.08	1.21%	6.963	6.963	6.963	0
Feb 05 2025	6.88	-0.03	-0.38%	6.88	6.88	6.88	10
Feb 04 2025	6.906	-0.02	-0.35%	6.906	6.906	6.906	0
Feb 03 2025	6.93	-0.04	-0.56%	6.912	6.933	6.882	3,268
Jan 31 2025	6.969	0.04	0.61%	6.969	6.969	6.969	0
Jan 30 2025	6.927	-0.02	-0.33%	6.927	6.927	6.927	0
Jan 29 2025	6.95	0.07	1.02%	6.95	6.95	6.95	0
Jan 28 2025	6.88	0.15	2.15%	6.859	6.88	6.859	10
Jan 27 2025	6.735	-0.18	-2.62%	6.802	6.802	6.735	10
Jan 24 2025	6.916	-0.02	-0.35%	6.938	6.938	6.916	10
Jan 23 2025	6.94	0.07	1.06%	6.94	6.94	6.94	0
Jan 22 2025	6.867	0.00	0.00%	6.867	6.867	6.867	0
Jan 21 2025	6.867	-0.02	-0.23%	6.864	6.907	6.864	11,689
Jan 20 2025	6.883	0.03	0.38%	6.91	6.91	6.883	45
Jan 17 2025	6.857	-0.01	-0.17%	6.857	6.857	6.857	0
Jan 16 2025	6.869	0.15	2.22%	6.891	6.891	6.869	10
Jan 15 2025	6.72	-0.06	-0.94%	6.72	6.72	6.72	0
Jan 14 2025	6.784	0.05	0.76%	6.782	6.784	6.782	4,299
Jan 13 2025	6.733	-0.08	-1.12%	6.733	6.733	6.733	0
Jan 10 2025	6.809	0.00	0.07%	6.809	6.809	6.809	0
Jan 09 2025	6.804	0.00	-0.06%	6.804	6.804	6.804	0
Jan 08 2025	6.808	-0.02	-0.25%	6.808	6.808	6.808	0
Jan 07 2025	6.825	-0.06	-0.86%	6.825	6.825	6.825	0
Jan 06 2025	6.884	0.09	1.29%	6.849	6.884	6.837	19,649
Jan 03 2025	6.796	-0.03	-0.47%	6.799	6.799	6.796	2,500
Jan 02 2025	6.828	0.09	1.34%	6.782	6.828	6.782	1,587
Dec 31 2024	6.738	-0.01	-0.07%	6.738	6.738	6.738	0
Dec 30 2024	6.743	-0.13	-1.88%	6.784	6.784	6.743	5,720
Dec 27 2024	6.872	0.04	0.51%	6.872	6.872	6.872	0
Dec 24 2024	6.837	0.03	0.46%	6.837	6.837	6.837	0
Dec 23 2024	6.806	0.10	1.45%	6.806	6.806	6.806	0
Dec 20 2024	6.709	-0.05	-0.68%	6.709	6.709	6.709	138
Dec 19 2024	6.755	-0.12	-1.70%	6.755	6.755	6.755	1,459
Dec 18 2024	6.872	-0.03	-0.38%	6.885	6.891	6.872	13,866
Dec 17 2024	6.898	0.03	0.47%	6.886	6.898	6.886	10
Dec 16 2024	6.866	-0.04	-0.59%	6.866	6.866	6.866	0
Dec 13 2024	6.907	-0.02	-0.35%	6.908	6.908	6.907	3,900
Dec 12 2024	6.931	0.08	1.18%	6.896	6.931	6.885	6,732
Dec 11 2024	6.85	0.01	0.20%	6.85	6.85	6.85	0
Dec 10 2024	6.836	-0.04	-0.58%	6.836	6.836	6.836	0
Dec 09 2024	6.876	0.05	0.69%	6.876	6.876	6.876	0
Dec 06 2024	6.829	-0.03	-0.38%	6.829	6.829	6.829	0
Dec 05 2024	6.855	-0.01	-0.12%	6.869	6.869	6.855	10,924

Direxion Daily Technolog...

iShares Global Materials

Obligaciones Tf 4,7% Lg4...

Portugal Tf 2,125% Ot28 ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions