LSE - Delayed Quote GBP

Vanguard ESG Developed Europe All Cap UCITS ETF EUR Income (V3EL.L)

5.19
-0.05
(-1.05%)
At close: May 23 at 4:19:44 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 23, 20255.235.285.145.195.1915,821
May 22, 20255.255.265.245.245.241,677
May 21, 20255.305.315.285.305.301,998
May 20, 20255.265.305.265.295.296,497
May 19, 20255.225.255.215.245.2410,598
May 16, 20255.235.265.225.225.221,276
May 15, 20255.135.225.135.215.211,192
May 14, 20255.205.215.175.185.18682
May 13, 20255.205.205.185.185.182,521
May 12, 20255.145.195.145.185.1811,280
May 9, 20255.175.175.155.155.151,468
May 8, 20255.155.165.145.135.132,909
May 7, 20255.155.155.125.135.131,718
May 6, 20255.205.215.125.145.1477,920
May 2, 20255.135.175.125.165.168,625
May 1, 20255.065.135.065.095.096,247
Apr 30, 20255.035.075.035.055.058,535
Apr 29, 20255.015.035.005.035.035,394
Apr 28, 20255.035.045.005.005.003,614
Apr 25, 20254.995.004.984.994.997,012
Apr 24, 20254.974.994.954.984.984,961
Apr 23, 20254.944.994.944.974.9716,946
Apr 22, 20254.834.904.824.894.8915,780
Apr 17, 20254.864.884.844.864.867,478
Apr 16, 20254.874.894.834.884.887,511
Apr 15, 20254.794.884.794.864.865,679
Apr 14, 20254.844.844.814.834.833,862
Apr 11, 20254.744.784.684.744.7434,329
Apr 10, 20254.864.864.734.724.728,049
Apr 9, 20254.604.604.534.554.5511,534
Apr 8, 20254.634.704.574.654.6540,149
Apr 7, 20254.464.654.444.544.5497,440
Apr 4, 20254.874.884.724.724.7215,786
Apr 3, 20254.944.954.934.924.924,616
Apr 2, 20255.015.014.965.005.001,648
Apr 1, 20255.015.035.015.035.032,831
Mar 31, 20255.015.014.954.974.976,715
Mar 28, 20255.055.065.035.055.0529,440
Mar 27, 20255.055.055.045.055.054,361
Mar 26, 20255.145.145.085.095.092,170
Mar 25, 20255.135.135.115.135.139,347
Mar 24, 20255.145.165.095.115.115,573
Mar 21, 20255.115.125.105.125.121,652
Mar 20, 2025 0.01708 Dividend
Mar 20, 20255.185.185.125.135.1314,741
Mar 19, 20255.185.195.175.195.174,778
Mar 18, 20255.185.205.185.195.189,952
Mar 17, 20255.165.165.115.165.144,473
Mar 14, 20255.095.135.085.125.11376
Mar 13, 20255.055.105.055.055.041,802
Mar 12, 20255.105.115.085.085.061,422
Mar 11, 20255.155.155.085.065.041,762
Mar 10, 20255.215.235.135.145.127,611
Mar 7, 20255.195.215.185.215.199,850
Mar 6, 20255.245.245.185.225.21183,495
Mar 5, 20255.165.235.165.205.1914,608
Mar 4, 20255.155.195.105.115.092,418
Mar 3, 20255.185.225.145.215.1929,857
Feb 28, 20255.155.155.135.165.143,475
Feb 27, 20255.165.185.155.165.1414,463
Feb 26, 20255.205.225.205.215.195,700
Feb 25, 20255.165.205.165.185.17371
Feb 24, 20255.185.185.165.175.1535,566
Feb 21, 20255.165.165.105.155.131,737
Feb 20, 20255.175.175.135.135.11461
Feb 19, 20255.175.175.135.135.114,198
Feb 18, 20255.175.205.175.195.176,563
Feb 17, 20255.185.195.175.185.162,101
Feb 14, 20255.195.195.185.175.153,582
Feb 13, 20255.165.185.165.195.174,757
Feb 12, 20255.145.145.125.145.124,165
Feb 11, 20255.125.135.115.135.114,698
Feb 10, 20255.105.125.085.125.1024,446
Feb 7, 20255.135.135.095.095.0720,864
Feb 6, 20255.105.125.085.135.1112,689
Feb 5, 20255.015.045.005.045.0348,287
Feb 4, 20255.015.024.995.015.005,911
Feb 3, 20254.994.994.954.994.9718,987
Jan 31, 20255.135.135.085.075.051,911
Jan 30, 20255.065.075.055.075.0669,564
Jan 29, 20255.075.075.005.045.0215,112
Jan 28, 20255.045.045.015.014.996,175
Jan 27, 20254.955.014.955.004.9919,910
Jan 24, 20254.995.044.984.994.9791,869
Jan 23, 20254.965.034.965.004.992,415
Jan 22, 20255.005.025.005.004.9814,832
Jan 21, 20254.974.974.964.984.971,306
Jan 20, 20254.974.974.954.964.9576,799
Jan 17, 20254.934.954.934.954.932,326
Jan 16, 20254.914.914.904.914.896,840
Jan 15, 20254.874.884.834.874.865,821
Jan 14, 20254.834.844.824.814.7919,887
Jan 13, 20254.784.804.784.794.776,728
Jan 10, 20254.844.864.844.824.8041,008
Jan 9, 20254.834.854.834.854.832,012
Jan 8, 20254.804.834.794.814.797,842
Jan 7, 20254.794.804.794.804.7810,138
Jan 6, 20254.764.794.754.794.787,439
Jan 3, 20254.754.754.754.744.7214,630
Jan 2, 20254.754.774.724.764.756,431
Dec 31, 20244.734.744.714.734.711,324
Dec 30, 20244.734.734.704.714.6911,574
Dec 27, 20244.734.754.724.734.712,957
Dec 24, 20244.704.734.704.724.71333
Dec 23, 20244.704.714.704.704.6915,068
Dec 20, 20244.694.694.644.694.672,052
Dec 19, 20244.714.734.714.724.7012,606
Dec 18, 20244.804.804.794.794.777,554
Dec 17, 20244.784.804.784.784.778,895
Dec 16, 20244.824.824.804.814.8011,183
Dec 13, 20244.844.844.834.834.8131,106
Dec 12, 2024 0.016286 Dividend
Dec 12, 20244.824.834.804.834.8163,062
Dec 11, 20244.824.844.824.844.808,988
Dec 10, 20244.864.864.844.834.801,926
Dec 9, 20244.894.894.874.874.846,795
Dec 6, 20244.874.894.874.884.851,663
Dec 5, 20244.864.874.864.874.8473,722
Dec 4, 20244.844.844.834.844.8131,837
Dec 3, 20244.844.844.824.844.8023,801
Dec 2, 20244.784.804.774.814.789,013
Nov 29, 20244.774.784.764.794.762,499
Nov 28, 20244.804.804.784.784.748,629
Nov 27, 20244.764.774.754.764.738,967
Nov 26, 20244.784.794.774.774.74875
Nov 25, 20244.794.804.794.804.771,929
Nov 22, 20244.764.774.724.774.742,965
Nov 21, 20244.684.704.684.724.691,808
Nov 20, 20244.724.734.694.704.6637,738
Nov 19, 20244.694.704.684.714.686,611
Nov 18, 20244.734.734.724.734.706,026
Nov 15, 20244.734.754.734.734.709,178
Nov 14, 20244.724.764.724.774.746,425
Nov 13, 20244.724.734.704.714.688,374
Nov 12, 20244.754.764.744.724.6912,601
Nov 11, 20244.804.804.794.794.7613,894
Nov 8, 20244.754.784.754.754.729,474
Nov 7, 20244.784.794.784.784.7419,552
Nov 6, 20244.864.864.774.764.737,846
Nov 5, 20244.814.844.814.824.795,662
Nov 4, 20244.864.864.844.844.815,814
Nov 1, 20244.844.854.834.844.817,314
Oct 31, 20244.824.824.804.824.798,138
Oct 30, 20244.864.864.834.834.803,015
Oct 29, 20244.924.924.884.874.8311,165
Oct 28, 20244.904.914.884.914.8887,618
Oct 25, 20244.894.904.894.894.864,548
Oct 24, 20244.924.924.904.894.867,415
Oct 23, 20244.884.904.884.894.8613,832
Oct 22, 20244.904.904.894.904.8721,084
Oct 21, 20244.954.954.924.924.8812,208
Oct 18, 20244.934.944.934.954.9197,464
Oct 17, 20244.924.954.924.944.904,788
Oct 16, 20244.944.944.924.924.891,487
Oct 15, 20244.984.984.914.924.887,540
Oct 14, 20244.944.964.944.964.936,746
Oct 11, 20244.924.944.914.944.9120,553
Oct 10, 20244.904.924.904.914.883,040
Oct 9, 20244.914.924.894.924.8936,776
Oct 8, 20244.904.904.884.894.863,743
Oct 7, 20244.884.934.884.914.888,913
Oct 4, 20244.904.914.884.894.86632
Oct 3, 20244.924.924.894.894.86361
Oct 2, 20244.914.924.884.904.864,057
Oct 1, 20244.954.954.904.904.8720,930
Sep 30, 20244.964.974.934.924.894,615
Sep 27, 20244.964.994.964.984.95694
Sep 26, 20244.954.984.954.964.939,965
Sep 25, 20244.914.924.914.914.881,044
Sep 24, 20244.894.934.894.904.8625,465
Sep 23, 20244.884.894.884.874.8410,693
Sep 20, 20244.954.954.914.904.862,097
Sep 19, 20244.974.984.964.974.941,762
Sep 18, 20244.964.964.924.924.892,115
Sep 17, 20244.964.974.954.964.939,144
Sep 16, 20244.954.954.934.934.902,715
Sep 13, 20244.934.934.934.944.91940
Sep 12, 2024 0.015472 Dividend
Sep 12, 20244.914.934.914.914.876,776
Sep 11, 20244.894.924.894.894.841,835
Sep 10, 20244.894.924.884.894.847,932
Sep 9, 20244.904.924.904.914.8610,213
Sep 6, 20244.904.924.904.884.83708
Sep 5, 20244.924.954.924.924.8711,188
Sep 4, 20244.944.954.934.944.89992
Sep 3, 20245.035.034.994.994.953,048
Sep 2, 20245.035.035.025.034.9820,412
Aug 30, 20245.045.045.035.034.983,759
Aug 29, 20245.025.025.015.024.973,003
Aug 28, 20244.995.004.984.994.9442,969
Aug 27, 20245.005.014.974.984.9327,899
Aug 23, 20244.985.004.984.994.958,319
Aug 22, 20245.005.004.984.994.9412,187
Aug 21, 20244.984.994.974.984.934,213
Aug 20, 20244.995.004.974.974.929,605
Aug 19, 20244.954.994.954.984.933,777
Aug 16, 20244.954.974.954.964.917,515
Aug 15, 20244.924.974.914.964.918,115
Aug 14, 20244.904.914.894.914.866,194
Aug 13, 20244.834.854.834.864.8231,948
Aug 12, 20244.864.894.854.844.793,499
Aug 9, 20244.874.874.844.854.803,598
Aug 8, 20244.824.834.814.824.78537
Aug 7, 20244.814.844.794.834.794,709
Aug 6, 20244.784.794.734.774.7217,426
Aug 5, 20244.734.754.694.744.7028,178
Aug 2, 20244.854.864.824.814.779,264
Aug 1, 20244.904.964.894.904.8510,560
Jul 31, 20244.964.974.934.954.909,668
Jul 30, 20244.914.934.914.924.8712,436
Jul 29, 20244.914.944.894.894.842,465
Jul 26, 20244.884.914.864.914.869,627
Jul 25, 20244.824.844.824.864.811,172
Jul 24, 20244.894.904.874.884.8333,520
Jul 23, 20244.924.924.914.914.8614,458
Jul 22, 20244.914.944.884.924.8734,321
Jul 19, 20244.864.884.864.864.813,764
Jul 18, 20244.924.944.904.894.8410,085
Jul 17, 20244.894.904.874.904.8513,580
Jul 16, 20244.924.934.914.934.8821,929
Jul 15, 20244.974.984.964.934.8915,239
Jul 12, 20244.954.984.944.984.9312,287
Jul 11, 20244.934.944.934.944.902,508
Jul 10, 20244.914.924.914.924.874,375
Jul 9, 20244.934.934.884.894.8415,266
Jul 8, 20244.954.954.904.934.8811,991
Jul 5, 20244.954.964.954.934.884,999
Jul 4, 20244.934.944.934.944.8914,672
Jul 3, 20244.904.914.904.914.8610,698
Jul 2, 20244.874.894.864.874.8216,436
Jul 1, 20244.914.944.914.914.874,213
Jun 28, 20244.904.924.904.894.85688
Jun 27, 20244.924.924.894.904.8511,516
Jun 26, 20244.954.954.904.924.872,490
Jun 25, 20244.944.944.934.934.882,989
Jun 24, 20244.944.964.924.954.9017,781
Jun 21, 20244.914.944.914.924.8716,114
Jun 20, 20244.924.944.914.954.9026,929
Jun 19, 20244.894.914.894.894.854,951
Jun 18, 20244.904.924.894.924.8713,877
Jun 17, 20244.904.904.874.884.8414,181
Jun 14, 20244.874.894.864.874.8216,628
Jun 13, 2024 0.089003 Dividend
Jun 13, 20244.974.974.914.914.865,482
Jun 12, 20245.065.085.015.084.943,369
Jun 11, 20244.995.084.995.004.8612,131
Jun 10, 20245.045.055.035.044.9111,523
Jun 7, 20245.095.125.095.104.9611,058
Jun 6, 20245.105.125.105.114.974,823
Jun 5, 20245.085.095.065.084.9425,586
Jun 4, 20245.015.045.015.034.8914,422
Jun 3, 20245.055.065.055.054.916,729
May 31, 20245.035.035.015.034.8910,467
May 30, 20244.995.014.985.014.876,349
May 29, 20244.984.994.974.974.831,723
May 28, 20245.055.065.025.024.887,423
May 24, 20245.035.035.025.034.9015,120
May 23, 20245.075.075.045.044.9013,762

Related Tickers

GOEX Global X Gold Explorers ETF
44.51
+3.51%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.69
+3.20%
 
GDXJ VanEck Junior Gold Miners ETF
64.67
+2.94%
 
COPX Global X Copper Miners ETF
41.39
+2.93%
 
XME SPDR S&P Metals and Mining ETF
59.86
+2.83%
 
RING iShares MSCI Global Gold Miners ETF
42.49
+2.82%
 
GLD SPDR Gold Shares
309.75
+2.19%
 
EPU iShares MSCI Peru ETF
46.76
+2.19%
 
IAU iShares Gold Trust
63.38
+2.18%
 
EZA iShares MSCI South Africa ETF
52.52
+2.12%
 
MFLX First Trust Flexible Municipal High Income ETF
16.74
+1.52%
 
SMIN iShares MSCI India Small-Cap ETF
73.89
+1.79%
 
IDX VanEck Indonesia Index ETF
14.91
+1.71%
 
INCO Columbia India Consumer ETF
64.57
+1.53%
 
UTES Virtus Reaves Utilities ETF
71.73
+1.46%
 
EWW iShares MSCI Mexico ETF
60.67
+1.40%
 
EWM iShares MSCI Malaysia ETF
24.58
+1.40%
 
EPI WisdomTree India Earnings Fund
46.40
+1.31%
 
ESPO VanEck Video Gaming and eSports ETF
99.62
+1.27%
 
FXU First Trust Utilities AlphaDEX Fund
42.48
+1.24%
 
RAAX VanEck Real Assets ETF
30.65
+1.21%
 
FUTY Fidelity MSCI Utilities Index ETF
52.23
+1.20%
 
VPU Vanguard Utilities Index Fund ETF Shares
175.10
+1.18%
 
GII SPDR S&P Global Infrastructure ETF
66.76
+1.15%
 
FLLA Franklin FTSE Latin America ETF
21.56
+1.15%
 
THD iShares MSCI Thailand ETF
55.28
+1.13%
 
EWJV iShares MSCI Japan Value ETF
34.96
+1.10%
 
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.31
+1.08%
 
GXG Global X MSCI Colombia ETF
29.22
+1.07%
 
EWC iShares MSCI Canada ETF
44.44
+1.00%
 
IGF iShares Global Infrastructure ETF
58.74
+1.00%
 
ENFR Alerian Energy Infrastructure ETF
31.39
+0.90%
 
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+0.88%
 
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.83
+0.55%
 
NANR SPDR S&P North American Natural Resources ETF
54.19
+0.87%
 
IPAC iShares Core MSCI Pacific ETF
66.74
+0.85%
 
EYLD Cambria Emerging Shareholder Yield ETF
34.18
+0.83%
 
USAI Pacer American Energy Independence ETF
39.01
+0.82%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.05
+0.82%
 
SLX VanEck Steel ETF
62.18
+0.80%
 
ATMP Barclays ETN+ Select MLP ETN
29.19
+0.76%
 
FTGC First Trust Global Tactical Commodity Strategy Fund
24.54
+0.57%
 
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.23
+0.73%
 
BAB Invesco Taxable Municipal Bond ETF
25.92
+0.70%
 
CGW Invesco S&P Global Water Index ETF
60.56
+0.66%
 
ECH iShares MSCI Chile ETF
32.85
+0.66%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.11
+0.65%
 
IYK iShares US Consumer Staples ETF
70.68
+0.64%
 
XAR SPDR S&P Aerospace & Defense ETF
186.09
+0.63%
 
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.22
+0.62%
 
YYY Amplify High Income ETF
11.39
+0.62%
 
EMXC iShares MSCI Emerging Markets ex China ETF
59.72
+0.59%
 
IFRA iShares U.S. Infrastructure ETF
47.41
+0.56%
 
IXC iShares Global Energy ETF
38.09
+0.55%
 
EWD iShares MSCI Sweden ETF
45.32
+0.51%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.51%
 
ITA iShares U.S. Aerospace & Defense ETF
171.05
+0.50%
 
XMMO Invesco S&P MidCap Momentum ETF
122.97
+0.49%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.82
+0.49%
 
EWL iShares MSCI Switzerland ETF
55.03
+0.47%
 
RNEM First Trust Emerging Markets Equity Select ETF
55.07
+1.07%
 
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.35
+0.41%
 
ROAM Hartford Multifactor Emerging Markets ETF
25.13
+0.46%
 
EDIV SPDR S&P Emerging Markets Dividend ETF
38.18
+0.45%
 
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.82
+0.41%
 
FDL First Trust Morningstar Dividend Leaders Index Fund
41.41
+0.41%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.73
+0.41%
 
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.29
+0.33%
 
FENY Fidelity MSCI Energy Index ETF
22.59
+0.40%
 
IGRO iShares International Dividend Growth ETF
78.02
+0.40%
 
SPEM SPDR Portfolio Emerging Markets ETF
41.63
+0.39%
 
IMTM iShares MSCI Intl Momentum Factor ETF
44.27
+0.39%
 
MMIT NYLI MacKay Muni Intermediate ETF
23.77
+0.38%
 
VDE Vanguard Energy Index Fund ETF Shares
114.62
+0.38%
 
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.04
+0.38%
 
SCHF Schwab International Equity ETF
21.39
+0.38%
 
EVX VanEck Environmental Services ETF
37.17
+0.37%
 
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.79
+0.46%
 
TLH iShares 10-20 Year Treasury Bond ETF
98.08
+0.36%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
22.46
+0.36%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
121.74
+0.16%
 
IDEV iShares Core MSCI International Developed Markets ETF
74.57
+0.35%
 
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
55.03
+0.35%
 
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.36
+0.44%
 
IBD Inspire Corporate Bond ETF
23.67
+0.34%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.08
+0.33%
 
EFV iShares MSCI EAFE Value ETF
63.36
+0.33%
 
AADR AdvisorShares Dorsey Wright ADR ETF
79.20
-0.47%
 
XLE The Energy Select Sector SPDR Fund
81.99
+0.32%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.91
+0.32%
 
USCI United States Commodity Index Fund, LP
71.50
+0.31%
 
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.86
+0.31%
 
FILL iShares MSCI Global Energy Producers ETF
22.82
+0.29%
 
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.36
+0.29%
 
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.63
-0.02%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.37
+0.23%
 
IEF iShares 7-10 Year Treasury Bond ETF
93.77
+0.29%
 
XCEM Columbia EM Core ex-China ETF
32.00
+0.28%
 
FMHI First Trust Municipal High Income ETF
46.49
+0.22%
 
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.53
+0.28%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.