Vanguard Funds Vanguard Esg Globl All Cap Ucits ETF Acc
(V3AA)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$7.60
|
$7.63
|
$7.50
|
$7.50
|
23,658
|
|
09/10/2025
|
$7.64
|
$7.66
|
$7.62
|
$7.61
|
5,393
|
|
08/10/2025
|
$7.60
|
$7.64
|
$7.60
|
$7.64
|
13,728
|
|
07/10/2025
|
$7.64
|
$7.66
|
$7.61
|
$7.62
|
1,428
|
|
06/10/2025
|
$7.64
|
$7.68
|
$7.63
|
$7.65
|
26,106
|
|
03/10/2025
|
$7.64
|
$7.66
|
$7.61
|
$7.65
|
6,306
|
|
02/10/2025
|
$7.61
|
$7.63
|
$7.59
|
$7.59
|
7,239
|
|
01/10/2025
|
$7.51
|
$7.58
|
$7.51
|
$7.57
|
24,318
|
|
30/09/2025
|
$7.53
|
$7.54
|
$7.51
|
$7.51
|
65,324
|
|
29/09/2025
|
$7.53
|
$7.56
|
$7.51
|
$7.53
|
11,781
|
|
26/09/2025
|
$7.47
|
$7.49
|
$7.45
|
$7.47
|
430
|
|
25/09/2025
|
$7.53
|
$7.53
|
$7.44
|
$7.45
|
4,527
|
|
24/09/2025
|
$7.57
|
$7.59
|
$7.52
|
$7.53
|
2,106
|
|
23/09/2025
|
$7.60
|
$7.60
|
$7.58
|
$7.59
|
1,180
|
|
22/09/2025
|
$7.57
|
$7.57
|
$7.54
|
$7.57
|
2,910
|
|
19/09/2025
|
$7.57
|
$7.57
|
$7.47
|
$7.54
|
3,783
|
|
18/09/2025
|
$7.53
|
$7.56
|
$7.52
|
$7.55
|
3,385
|
|
17/09/2025
|
$7.53
|
$7.55
|
$7.51
|
$7.51
|
4,316
|
|
16/09/2025
|
$7.54
|
$7.54
|
$7.50
|
$7.50
|
2,027
|
|
15/09/2025
|
$7.49
|
$7.52
|
$7.48
|
$7.51
|
1,879
|
|
12/09/2025
|
$7.49
|
$7.51
|
$7.43
|
$7.47
|
983
|
|
11/09/2025
|
$7.43
|
$7.48
|
$7.43
|
$7.48
|
797
|
|
10/09/2025
|
$7.44
|
$7.45
|
$7.42
|
$7.43
|
363
|
|
09/09/2025
|
$7.40
|
$7.42
|
$7.37
|
$7.38
|
5,171
|
|
08/09/2025
|
$7.38
|
$7.40
|
$7.35
|
$7.39
|
32,949
|
|
05/09/2025
|
$7.35
|
$7.40
|
$7.32
|
$7.34
|
3,253
|
|
04/09/2025
|
$7.29
|
$7.31
|
$7.27
|
$7.31
|
17,985
|
|
03/09/2025
|
$7.23
|
$7.28
|
$7.23
|
$7.27
|
368
|
|
02/09/2025
|
$7.31
|
$7.32
|
$7.20
|
$7.21
|
17,611
|
|
01/09/2025
|
$7.31
|
$7.33
|
$7.30
|
$7.32
|
2,684
|
|
29/08/2025
|
$7.33
|
$7.37
|
$7.29
|
$7.30
|
2,082
|
|
28/08/2025
|
$7.34
|
$7.34
|
$7.32
|
$7.32
|
1,499
|
|
27/08/2025
|
$7.35
|
$7.35
|
$7.29
|
$7.32
|
700
|
|
26/08/2025
|
$7.29
|
$7.33
|
$7.26
|
$7.30
|
9,056
|
|
25/08/2025
|
$7.19
|
$7.35
|
$7.19
|
$7.35
|
20,315
|
|
22/08/2025
|
$7.19
|
$7.35
|
$7.19
|
$7.35
|
20,315
|
|
21/08/2025
|
$7.25
|
$7.25
|
$7.22
|
$7.23
|
579
|
|
20/08/2025
|
$7.26
|
$7.28
|
$7.20
|
$7.23
|
78,690
|
|
19/08/2025
|
$7.31
|
$7.33
|
$7.29
|
$7.29
|
1,603
|
|
18/08/2025
|
$7.35
|
$7.35
|
$7.30
|
$7.31
|
7,398
|
|
15/08/2025
|
$7.33
|
$7.36
|
$7.30
|
$7.30
|
8,342
|
|
14/08/2025
|
$7.31
|
$7.35
|
$7.28
|
$7.28
|
1,394
|
|
13/08/2025
|
$7.30
|
$7.33
|
$7.24
|
$7.30
|
852
|
|
12/08/2025
|
$7.20
|
$7.25
|
$7.19
|
$7.25
|
152
|
|
11/08/2025
|
$7.22
|
$7.23
|
$7.20
|
$7.20
|
25,988
|
|
08/08/2025
|
$7.18
|
$7.20
|
$7.13
|
$7.20
|
380
|
|
07/08/2025
|
$7.16
|
$7.22
|
$7.16
|
$7.16
|
2,835
|
|
06/08/2025
|
$7.12
|
$7.13
|
$7.10
|
$7.12
|
29,258
|
|
05/08/2025
|
$7.14
|
$7.17
|
$7.08
|
$7.09
|
3,489
|
|
04/08/2025
|
$7.04
|
$7.09
|
$7.03
|
$7.09
|
6,111
|
|
01/08/2025
|
$7.04
|
$7.11
|
$6.99
|
$6.99
|
967
|
|
31/07/2025
|
$7.20
|
$7.21
|
$7.19
|
$7.13
|
516
|
|
30/07/2025
|
$7.17
|
$7.21
|
$7.12
|
$7.15
|
2,156
|
|
29/07/2025
|
$7.19
|
$7.22
|
$7.15
|
$7.15
|
4,446
|
|
28/07/2025
|
$7.26
|
$7.26
|
$7.18
|
$7.18
|
27,583
|
|
25/07/2025
|
$7.20
|
$7.22
|
$7.15
|
$7.19
|
4,177
|
|
24/07/2025
|
$7.17
|
$7.25
|
$7.17
|
$7.21
|
79
|
|
23/07/2025
|
$7.17
|
$7.20
|
$7.16
|
$7.16
|
25,280
|
|
22/07/2025
|
$7.11
|
$7.12
|
$7.09
|
$7.11
|
562
|
|
21/07/2025
|
$7.15
|
$7.15
|
$7.10
|
$7.14
|
3,847
|
|
18/07/2025
|
$7.11
|
$7.15
|
$7.08
|
$7.08
|
27,851
|
|
17/07/2025
|
$7.08
|
$7.09
|
$7.04
|
$7.08
|
53,595
|
|
16/07/2025
|
$7.06
|
$7.06
|
$7.02
|
$7.02
|
94,949
|
|
15/07/2025
|
$7.09
|
$7.12
|
$7.06
|
$7.06
|
1,986
|
|
14/07/2025
|
$7.06
|
$7.06
|
$7.00
|
$7.05
|
3,330
|
|
11/07/2025
|
$7.07
|
$7.10
|
$7.05
|
$7.05
|
3,556
|
|
10/07/2025
|
$7.11
|
$7.11
|
$7.03
|
$7.08
|
534
|
|
09/07/2025
|
$7.08
|
$7.08
|
$6.99
|
$7.05
|
1,192
|
|
08/07/2025
|
$7.09
|
$7.09
|
$7.03
|
$7.03
|
2,548
|
|
07/07/2025
|
$7.09
|
$7.09
|
$7.05
|
$7.05
|
15,185
|
|
04/07/2025
|
$7.10
|
$7.11
|
$7.04
|
$7.06
|
4,617
|
|
03/07/2025
|
$7.07
|
$7.10
|
$7.05
|
$7.10
|
2,391
|
|
02/07/2025
|
$7.00
|
$7.09
|
$7.00
|
$7.03
|
4,604
|
|
01/07/2025
|
$7.02
|
$7.05
|
$7.01
|
$7.02
|
739
|
|
30/06/2025
|
$7.01
|
$7.04
|
$7.01
|
$7.01
|
71,424
|
|
27/06/2025
|
$6.99
|
$7.01
|
$6.98
|
$7.00
|
277
|
|
26/06/2025
|
$6.94
|
$6.97
|
$6.90
|
$6.95
|
12,335
|
|
25/06/2025
|
$6.91
|
$6.95
|
$6.90
|
$6.90
|
110
|
|
24/06/2025
|
$6.89
|
$6.92
|
$6.88
|
$6.89
|
7,576
|
|
23/06/2025
|
$6.76
|
$6.78
|
$6.71
|
$6.76
|
10,048
|
|
20/06/2025
|
$6.80
|
$6.80
|
$6.75
|
$6.75
|
1,675
|
|
19/06/2025
|
$6.75
|
$6.78
|
$6.70
|
$6.70
|
11,380
|
|
18/06/2025
|
$6.82
|
$6.83
|
$6.76
|
$6.81
|
328
|
|
17/06/2025
|
$6.84
|
$6.85
|
$6.77
|
$6.81
|
10,018
|
|
16/06/2025
|
$6.81
|
$6.87
|
$6.80
|
$6.86
|
13,428
|
|
13/06/2025
|
$6.80
|
$6.82
|
$6.78
|
$6.82
|
10,245
|
|
12/06/2025
|
$6.85
|
$6.88
|
$6.83
|
$6.86
|
5,510
|
|
11/06/2025
|
$6.89
|
$6.90
|
$6.85
|
$6.90
|
392
|
|
10/06/2025
|
$6.83
|
$6.85
|
$6.82
|
$6.85
|
2,321
|
|
09/06/2025
|
$6.81
|
$6.85
|
$6.81
|
$6.83
|
19,306
|
|
06/06/2025
|
$6.80
|
$6.83
|
$6.78
|
$6.81
|
23,233
|
|
05/06/2025
|
$6.79
|
$6.82
|
$6.77
|
$6.82
|
237
|
|
04/06/2025
|
$6.76
|
$6.80
|
$6.73
|
$6.79
|
17,442
|
|
03/06/2025
|
$6.71
|
$6.76
|
$6.70
|
$6.75
|
1,599
|
|
02/06/2025
|
$6.71
|
$6.71
|
$6.63
|
$6.70
|
1,415
|
|
30/05/2025
|
$6.70
|
$6.73
|
$6.68
|
$6.69
|
27,510
|
|
29/05/2025
|
$6.75
|
$6.77
|
$6.70
|
$6.71
|
3,328
|
|
28/05/2025
|
$6.74
|
$6.74
|
$6.69
|
$6.69
|
728
|
|
27/05/2025
|
$6.69
|
$6.71
|
$6.64
|
$6.71
|
34,464
|
|
26/05/2025
|
$6.65
|
$6.67
|
$6.55
|
$6.59
|
3,113
|
|
23/05/2025
|
$6.65
|
$6.67
|
$6.55
|
$6.59
|
3,113
|
|
22/05/2025
|
$6.69
|
$6.69
|
$6.63
|
$6.64
|
3,292
|
|
21/05/2025
|
$6.70
|
$6.74
|
$6.69
|
$6.73
|
2,306
|
|
20/05/2025
|
$6.73
|
$6.75
|
$6.72
|
$6.72
|
789
|
|
19/05/2025
|
$6.69
|
$6.72
|
$6.65
|
$6.70
|
2,679
|
|
16/05/2025
|
$6.69
|
$6.70
|
$6.68
|
$6.68
|
17,678
|
|
15/05/2025
|
$6.64
|
$6.67
|
$6.62
|
$6.66
|
1,188
|
|
14/05/2025
|
$6.66
|
$6.67
|
$6.66
|
$6.66
|
13,887
|
|
13/05/2025
|
$6.58
|
$6.65
|
$6.58
|
$6.65
|
13,059
|
|
12/05/2025
|
$6.59
|
$6.60
|
$6.56
|
$6.58
|
22,296
|
|
09/05/2025
|
$6.44
|
$6.47
|
$6.44
|
$6.44
|
25,768
|
|
08/05/2025
|
$6.43
|
$6.48
|
$6.42
|
$6.44
|
8,380
|
|
07/05/2025
|
$6.44
|
$6.44
|
$6.39
|
$6.39
|
5,511
|
|
06/05/2025
|
$6.47
|
$6.47
|
$6.39
|
$6.43
|
23,094
|
|
05/05/2025
|
$6.41
|
$6.45
|
$6.41
|
$6.44
|
3,444
|
|
02/05/2025
|
$6.41
|
$6.45
|
$6.41
|
$6.44
|
3,444
|
|
01/05/2025
|
$6.39
|
$6.41
|
$6.36
|
$6.39
|
97,507
|
|
30/04/2025
|
$6.30
|
$6.34
|
$6.26
|
$6.26
|
197
|
|
29/04/2025
|
$6.30
|
$6.31
|
$6.27
|
$6.29
|
711
|
|
28/04/2025
|
$6.21
|
$6.29
|
$6.21
|
$6.23
|
20,584
|
|
25/04/2025
|
$6.24
|
$6.29
|
$6.21
|
$6.25
|
4,927
|
|
24/04/2025
|
$6.09
|
$6.19
|
$6.09
|
$6.19
|
16,354
|
|
23/04/2025
|
$6.13
|
$6.21
|
$6.12
|
$6.14
|
22,540
|
|
22/04/2025
|
$6.01
|
$6.03
|
$5.95
|
$6.02
|
2,964
|
|
21/04/2025
|
$6.07
|
$6.07
|
$6.00
|
$6.00
|
818
|
|
18/04/2025
|
$6.07
|
$6.07
|
$6.00
|
$6.00
|
818
|
|
17/04/2025
|
$6.07
|
$6.07
|
$6.00
|
$6.00
|
818
|
|
16/04/2025
|
$6.05
|
$6.07
|
$6.02
|
$6.07
|
2,641
|
|
15/04/2025
|
$6.10
|
$6.14
|
$6.08
|
$6.14
|
1,111
|
|
14/04/2025
|
$6.10
|
$6.12
|
$6.06
|
$6.08
|
7,759
|
|
11/04/2025
|
$5.97
|
$5.97
|
$5.91
|
$5.91
|
27,550
|
|
10/04/2025
|
$6.05
|
$6.10
|
$5.90
|
$5.89
|
4,562
|