Vanguard Funds Vanguard Esg Globl All Cap Ucits ETF Acc
(V3AA)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$6.39
|
$6.41
|
$6.39
|
$6.41
|
20,884
|
|
18/09/2024
|
$6.32
|
$6.32
|
$6.30
|
$6.30
|
768
|
|
17/09/2024
|
$6.32
|
$6.35
|
$6.32
|
$6.33
|
150,584
|
|
16/09/2024
|
$6.32
|
$6.32
|
$6.29
|
$6.29
|
68,352
|
|
13/09/2024
|
$6.28
|
$6.30
|
$6.28
|
$6.22
|
356
|
|
12/09/2024
|
$6.23
|
$6.23
|
$6.22
|
$6.10
|
2,592
|
|
11/09/2024
|
$6.14
|
$6.15
|
$6.07
|
$6.10
|
37,991
|
|
10/09/2024
|
$6.12
|
$6.14
|
$6.11
|
$6.13
|
2,483
|
|
09/09/2024
|
$6.11
|
$6.12
|
$6.11
|
$6.11
|
19,704
|
|
06/09/2024
|
$6.19
|
$6.20
|
$6.08
|
$6.08
|
12,286
|
|
05/09/2024
|
$6.20
|
$6.21
|
$6.17
|
$6.17
|
9,090
|
|
04/09/2024
|
$6.20
|
$6.21
|
$6.17
|
$6.20
|
5,087
|
|
03/09/2024
|
$6.33
|
$6.33
|
$6.24
|
$6.24
|
12,372
|
|
02/09/2024
|
$6.35
|
$6.35
|
$6.31
|
$6.28
|
84,961
|
|
30/08/2024
|
$6.31
|
$6.33
|
$6.28
|
$6.28
|
5,759
|
|
29/08/2024
|
$6.29
|
$6.32
|
$6.29
|
$6.32
|
3,874
|
|
28/08/2024
|
$6.29
|
$6.33
|
$6.28
|
$6.28
|
3,195
|
|
27/08/2024
|
$6.31
|
$6.34
|
$6.28
|
$6.31
|
2,080
|
|
26/08/2024
|
$6.30
|
$6.32
|
$6.28
|
$6.28
|
4,001
|
|
23/08/2024
|
$6.30
|
$6.32
|
$6.28
|
$6.28
|
4,001
|
|
22/08/2024
|
$6.30
|
$6.32
|
$6.28
|
$6.28
|
4,001
|
|
21/08/2024
|
$6.28
|
$6.29
|
$6.28
|
$6.29
|
775
|
|
20/08/2024
|
$6.26
|
$6.31
|
$6.26
|
$6.26
|
9,301
|
|
19/08/2024
|
$6.20
|
$6.25
|
$6.19
|
$6.25
|
15,165
|
|
16/08/2024
|
$6.19
|
$6.22
|
$6.19
|
$6.19
|
447
|
|
15/08/2024
|
$6.12
|
$6.18
|
$6.11
|
$6.18
|
4,166
|
|
14/08/2024
|
$6.11
|
$6.11
|
$6.07
|
$6.08
|
3,645
|
|
13/08/2024
|
$6.03
|
$6.04
|
$5.97
|
$6.04
|
3,396
|
|
12/08/2024
|
$6.00
|
$6.00
|
$5.96
|
$5.97
|
11,661
|
|
09/08/2024
|
$5.97
|
$5.97
|
$5.93
|
$5.95
|
8,107
|
|
08/08/2024
|
$5.86
|
$5.92
|
$5.81
|
$5.92
|
3,718
|
|
07/08/2024
|
$5.88
|
$5.94
|
$5.86
|
$5.93
|
18,698
|
|
06/08/2024
|
$5.86
|
$5.88
|
$5.79
|
$5.83
|
56,583
|
|
05/08/2024
|
$5.82
|
$5.84
|
$5.01
|
$5.83
|
29,125
|
|
02/08/2024
|
$6.04
|
$6.04
|
$5.92
|
$5.93
|
53,947
|
|
01/08/2024
|
$6.19
|
$6.21
|
$6.11
|
$6.11
|
17,618
|
|
31/07/2024
|
$6.18
|
$6.19
|
$6.16
|
$6.19
|
6,008
|
|
30/07/2024
|
$6.13
|
$6.13
|
$6.09
|
$6.09
|
8,140
|
|
29/07/2024
|
$6.13
|
$6.17
|
$6.10
|
$6.10
|
6,219
|
|
26/07/2024
|
$6.10
|
$6.11
|
$6.08
|
$6.09
|
2,693
|
|
25/07/2024
|
$6.08
|
$6.09
|
$6.04
|
$6.09
|
6,761
|
|
24/07/2024
|
$6.19
|
$6.19
|
$6.12
|
$6.12
|
5,049
|
|
23/07/2024
|
$6.21
|
$6.24
|
$6.21
|
$6.23
|
7,786
|
|
22/07/2024
|
$6.18
|
$6.22
|
$6.18
|
$6.19
|
6,466
|
|
19/07/2024
|
$6.20
|
$6.21
|
$6.16
|
$6.16
|
6,665
|
|
18/07/2024
|
$6.32
|
$6.32
|
$6.21
|
$6.21
|
6,510
|
|
17/07/2024
|
$6.33
|
$6.33
|
$6.27
|
$6.27
|
28,426
|
|
16/07/2024
|
$6.29
|
$6.33
|
$6.29
|
$6.33
|
5,631
|
|
15/07/2024
|
$6.31
|
$6.34
|
$6.31
|
$6.33
|
5,382
|
|
12/07/2024
|
$6.27
|
$6.33
|
$6.26
|
$6.32
|
12,200
|
|
11/07/2024
|
$6.29
|
$6.30
|
$6.26
|
$6.27
|
26,289
|
|
10/07/2024
|
$6.24
|
$6.25
|
$6.24
|
$6.25
|
796
|
|
09/07/2024
|
$6.23
|
$6.23
|
$6.21
|
$6.21
|
9,422
|
|
08/07/2024
|
$6.19
|
$6.22
|
$6.19
|
$6.22
|
671
|
|
05/07/2024
|
$6.19
|
$6.20
|
$6.18
|
$6.19
|
5,015
|
|
04/07/2024
|
$6.21
|
$6.21
|
$6.18
|
$6.18
|
2,151
|
|
03/07/2024
|
$6.14
|
$6.16
|
$6.14
|
$6.16
|
5,827
|
|
02/07/2024
|
$6.08
|
$6.11
|
$6.07
|
$6.10
|
6,979
|
|
01/07/2024
|
$6.13
|
$6.14
|
$6.08
|
$6.09
|
47,485
|
|
28/06/2024
|
$6.14
|
$6.14
|
$6.11
|
$6.11
|
7,870
|
|
27/06/2024
|
$6.09
|
$6.11
|
$6.09
|
$6.09
|
8,440
|
|
26/06/2024
|
$6.10
|
$6.13
|
$6.07
|
$6.08
|
3,105
|
|
25/06/2024
|
$6.10
|
$6.11
|
$6.08
|
$6.08
|
20,512
|
|
24/06/2024
|
$6.11
|
$6.11
|
$6.09
|
$6.10
|
8,859
|
|
21/06/2024
|
$6.12
|
$6.12
|
$6.06
|
$6.07
|
5,450
|
|
20/06/2024
|
$6.13
|
$6.15
|
$6.11
|
$6.11
|
10,405
|
|
19/06/2024
|
$6.12
|
$6.15
|
$6.12
|
$6.11
|
6,495
|
|
18/06/2024
|
$6.18
|
$6.18
|
$6.09
|
$6.10
|
100,146
|
|
17/06/2024
|
$6.06
|
$6.06
|
$6.04
|
$6.06
|
16,728
|
|
14/06/2024
|
$6.05
|
$6.07
|
$6.03
|
$6.04
|
90,370
|
|
13/06/2024
|
$6.08
|
$6.09
|
$6.05
|
$6.05
|
3,276
|
|
12/06/2024
|
$6.02
|
$6.10
|
$6.02
|
$6.10
|
167
|
|
11/06/2024
|
$5.99
|
$6.02
|
$5.98
|
$5.98
|
10,416
|
|
10/06/2024
|
$5.98
|
$5.99
|
$5.97
|
$5.99
|
16,642
|
|
07/06/2024
|
$6.05
|
$6.06
|
$6.00
|
$6.01
|
18,387
|
|
06/06/2024
|
$6.03
|
$6.04
|
$6.02
|
$6.02
|
2,037
|
|
05/06/2024
|
$5.98
|
$6.04
|
$5.96
|
$5.99
|
7,029
|
|
04/06/2024
|
$5.95
|
$5.95
|
$5.92
|
$5.92
|
1,835
|
|
03/06/2024
|
$5.96
|
$5.99
|
$5.94
|
$5.94
|
35,739
|
|
31/05/2024
|
$5.92
|
$5.92
|
$5.87
|
$5.87
|
15,075
|
|
30/05/2024
|
$5.92
|
$5.93
|
$5.90
|
$5.91
|
128,508
|
|
29/05/2024
|
$5.97
|
$5.97
|
$5.92
|
$5.92
|
3,446
|
|
28/05/2024
|
$6.01
|
$6.01
|
$5.98
|
$5.98
|
4,996
|
|
27/05/2024
|
$5.91
|
$5.97
|
$5.91
|
$5.97
|
4,002
|
|
24/05/2024
|
$5.91
|
$5.97
|
$5.91
|
$5.97
|
4,002
|
|
23/05/2024
|
$6.00
|
$6.00
|
$5.98
|
$5.98
|
11,232
|
|
22/05/2024
|
$5.99
|
$6.01
|
$5.99
|
$5.99
|
989
|
|
21/05/2024
|
$6.02
|
$6.02
|
$5.98
|
$5.99
|
5,776
|
|
20/05/2024
|
$6.03
|
$6.03
|
$6.00
|
$6.01
|
1,371
|
|
17/05/2024
|
$6.01
|
$6.01
|
$5.98
|
$5.99
|
1,918
|
|
16/05/2024
|
$5.98
|
$6.02
|
$5.98
|
$6.02
|
7,180
|
|
15/05/2024
|
$5.96
|
$5.98
|
$5.93
|
$5.98
|
2,209
|
|
14/05/2024
|
$5.90
|
$5.92
|
$5.89
|
$5.92
|
637
|
|
13/05/2024
|
$5.90
|
$5.91
|
$5.89
|
$5.89
|
4,965
|
|
10/05/2024
|
$5.90
|
$5.97
|
$5.88
|
$5.88
|
10,740
|
|
09/05/2024
|
$5.83
|
$5.87
|
$5.83
|
$5.86
|
5,039
|
|
08/05/2024
|
$5.86
|
$5.86
|
$5.84
|
$5.84
|
2,278
|
|
07/05/2024
|
$5.88
|
$5.88
|
$5.83
|
$5.87
|
5,454
|
|
06/05/2024
|
$5.76
|
$5.80
|
$5.75
|
$5.78
|
8,586
|
|
03/05/2024
|
$5.76
|
$5.80
|
$5.75
|
$5.78
|
8,586
|
|
02/05/2024
|
$5.71
|
$5.72
|
$5.69
|
$5.70
|
4,663
|
|
01/05/2024
|
$5.68
|
$5.68
|
$5.66
|
$5.66
|
1,539
|
|
30/04/2024
|
$5.76
|
$5.76
|
$5.72
|
$5.72
|
5,240
|
|
29/04/2024
|
$5.77
|
$5.77
|
$5.75
|
$5.75
|
1,266
|
|
26/04/2024
|
$5.73
|
$5.73
|
$5.71
|
$5.72
|
2,196
|
|
25/04/2024
|
$5.67
|
$5.68
|
$5.61
|
$5.64
|
17,747
|
|
24/04/2024
|
$5.73
|
$5.73
|
$5.69
|
$5.69
|
4,094
|
|
23/04/2024
|
$5.65
|
$5.70
|
$5.65
|
$5.70
|
6,117
|
|
22/04/2024
|
$5.62
|
$5.62
|
$5.60
|
$5.60
|
4,625
|
|
19/04/2024
|
$5.60
|
$5.63
|
$5.60
|
$5.60
|
33,164
|
|
18/04/2024
|
$5.65
|
$5.66
|
$5.65
|
$5.66
|
9,737
|
|
17/04/2024
|
$5.68
|
$5.69
|
$5.65
|
$5.65
|
2,403
|
|
16/04/2024
|
$5.69
|
$5.69
|
$5.65
|
$5.67
|
17,240
|
|
15/04/2024
|
$5.81
|
$5.81
|
$5.75
|
$5.77
|
26,931
|
|
12/04/2024
|
$5.82
|
$5.86
|
$5.76
|
$5.78
|
80,862
|
|
11/04/2024
|
$5.84
|
$5.84
|
$5.78
|
$5.80
|
4,697
|
|
10/04/2024
|
$5.92
|
$5.92
|
$5.80
|
$5.82
|
3,431
|
|
09/04/2024
|
$5.90
|
$5.90
|
$5.84
|
$5.85
|
11,801
|
|
08/04/2024
|
$5.86
|
$5.88
|
$5.84
|
$5.88
|
4,106
|
|
05/04/2024
|
$5.83
|
$5.84
|
$5.81
|
$5.84
|
16,250
|
|
04/04/2024
|
$5.90
|
$5.92
|
$5.89
|
$5.91
|
7,375
|
|
03/04/2024
|
$5.85
|
$5.88
|
$5.84
|
$5.88
|
5,709
|
|
02/04/2024
|
$5.92
|
$5.92
|
$5.84
|
$5.84
|
64,668
|
|
01/04/2024
|
$5.93
|
$5.93
|
$5.92
|
$5.93
|
348
|
|
29/03/2024
|
$5.93
|
$5.93
|
$5.92
|
$5.93
|
348
|
|
28/03/2024
|
$5.93
|
$5.93
|
$5.91
|
$5.90
|
348
|
|
27/03/2024
|
$5.90
|
$5.91
|
$5.89
|
$5.90
|
14,202
|
|
26/03/2024
|
$5.93
|
$5.93
|
$5.88
|
$5.91
|
10,433
|
|
25/03/2024
|
$5.92
|
$5.92
|
$5.88
|
$5.90
|
9,623
|
|
22/03/2024
|
$5.93
|
$5.93
|
$5.91
|
$5.91
|
1,359
|
|
21/03/2024
|
$5.93
|
$5.94
|
$5.93
|
$5.93
|
910
|
|
20/03/2024
|
$5.82
|
$5.87
|
$5.82
|
$5.84
|
2,571
|