Vanguard Funds Vanguard Esg Globl All Cap Ucits ETF Acc
(V3AA)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$6.05
|
$6.10
|
$5.90
|
$5.89
|
4,562
|
|
09/04/2025
|
$5.63
|
$5.64
|
$5.50
|
$5.60
|
42,767
|
|
08/04/2025
|
$5.73
|
$5.88
|
$5.73
|
$5.78
|
3,529
|
|
07/04/2025
|
$5.49
|
$5.76
|
$5.40
|
$5.57
|
127,780
|
|
04/04/2025
|
$6.07
|
$6.07
|
$5.80
|
$5.81
|
32,800
|
|
03/04/2025
|
$6.18
|
$6.20
|
$6.11
|
$6.11
|
11,076
|
|
02/04/2025
|
$6.24
|
$6.30
|
$6.23
|
$6.30
|
3,136
|
|
01/04/2025
|
$6.29
|
$6.30
|
$6.25
|
$6.30
|
890
|
|
31/03/2025
|
$6.23
|
$6.24
|
$6.17
|
$6.20
|
5,409
|
|
28/03/2025
|
$6.37
|
$6.37
|
$6.27
|
$6.27
|
1,266
|
|
27/03/2025
|
$6.40
|
$6.41
|
$6.37
|
$6.41
|
4,724
|
|
26/03/2025
|
$6.48
|
$6.48
|
$6.42
|
$6.42
|
7,445
|
|
25/03/2025
|
$6.47
|
$6.50
|
$6.41
|
$6.47
|
3,568
|
|
24/03/2025
|
$6.42
|
$6.45
|
$6.41
|
$6.45
|
610
|
|
21/03/2025
|
$6.37
|
$6.37
|
$6.32
|
$6.37
|
6,281
|
|
20/03/2025
|
$6.37
|
$6.46
|
$6.37
|
$6.39
|
2,310
|
|
19/03/2025
|
$6.36
|
$6.39
|
$6.31
|
$6.39
|
4,424
|
|
18/03/2025
|
$6.36
|
$6.42
|
$6.35
|
$6.36
|
83,340
|
|
17/03/2025
|
$6.32
|
$6.39
|
$6.31
|
$6.37
|
51,450
|
|
14/03/2025
|
$6.28
|
$6.32
|
$6.25
|
$6.32
|
556
|
|
13/03/2025
|
$6.30
|
$6.31
|
$6.24
|
$6.24
|
14,193
|
|
12/03/2025
|
$6.29
|
$6.35
|
$6.25
|
$6.31
|
11,228
|
|
11/03/2025
|
$6.37
|
$6.37
|
$6.24
|
$6.25
|
2,529
|
|
10/03/2025
|
$6.46
|
$6.46
|
$6.33
|
$6.33
|
5,325
|
|
07/03/2025
|
$6.47
|
$6.48
|
$6.40
|
$6.40
|
23,587
|
|
06/03/2025
|
$6.51
|
$6.53
|
$6.48
|
$6.52
|
26,328
|
|
05/03/2025
|
$6.50
|
$6.50
|
$6.47
|
$6.47
|
4,380
|
|
04/03/2025
|
$6.49
|
$6.51
|
$6.38
|
$6.38
|
9,959
|
|
03/03/2025
|
$6.59
|
$6.67
|
$6.52
|
$6.60
|
6,700
|
|
28/02/2025
|
$6.52
|
$6.53
|
$6.49
|
$6.51
|
5,036
|
|
27/02/2025
|
$6.65
|
$6.65
|
$6.59
|
$6.60
|
1,443
|
|
26/02/2025
|
$6.66
|
$6.67
|
$6.64
|
$6.67
|
280
|
|
25/02/2025
|
$6.62
|
$6.64
|
$6.58
|
$6.58
|
4,169
|
|
24/02/2025
|
$6.72
|
$6.72
|
$6.63
|
$6.66
|
36,660
|
|
21/02/2025
|
$6.77
|
$6.78
|
$6.73
|
$6.73
|
1,548
|
|
20/02/2025
|
$6.76
|
$6.79
|
$6.74
|
$6.74
|
14,213
|
|
19/02/2025
|
$6.77
|
$6.77
|
$6.76
|
$6.76
|
1,021
|
|
18/02/2025
|
$6.80
|
$6.80
|
$6.77
|
$6.77
|
6,667
|
|
17/02/2025
|
$6.81
|
$6.81
|
$6.75
|
$6.78
|
2,190
|
|
14/02/2025
|
$6.75
|
$6.77
|
$6.74
|
$6.76
|
9,488
|
|
13/02/2025
|
$6.72
|
$6.73
|
$6.68
|
$6.73
|
10,989
|
|
12/02/2025
|
$6.73
|
$6.73
|
$6.64
|
$6.64
|
4,466
|
|
11/02/2025
|
$6.68
|
$6.70
|
$6.66
|
$6.70
|
1,356
|
|
10/02/2025
|
$6.67
|
$6.70
|
$6.67
|
$6.70
|
87,222
|
|
07/02/2025
|
$6.75
|
$6.75
|
$6.66
|
$6.66
|
25,418
|
|
06/02/2025
|
$6.73
|
$6.73
|
$6.69
|
$6.65
|
1,910
|
|
05/02/2025
|
$6.64
|
$6.65
|
$6.62
|
$6.65
|
1,899
|
|
04/02/2025
|
$6.63
|
$6.65
|
$6.57
|
$6.62
|
1,995
|
|
03/02/2025
|
$6.52
|
$6.62
|
$6.51
|
$6.62
|
27,989
|
|
31/01/2025
|
$6.67
|
$6.75
|
$6.67
|
$6.74
|
6,577
|
|
30/01/2025
|
$6.57
|
$6.67
|
$6.57
|
$6.67
|
6,019
|
|
29/01/2025
|
$6.58
|
$6.67
|
$6.65
|
$6.64
|
334
|
|
28/01/2025
|
$6.58
|
$6.65
|
$6.58
|
$6.62
|
40,022
|
|
27/01/2025
|
$6.60
|
$6.62
|
$6.54
|
$6.58
|
54,856
|
|
24/01/2025
|
$6.69
|
$6.72
|
$6.69
|
$6.70
|
2,504
|
|
23/01/2025
|
$6.68
|
$6.68
|
$6.64
|
$6.66
|
8,181
|
|
22/01/2025
|
$6.62
|
$6.65
|
$6.61
|
$6.65
|
7,833
|
|
21/01/2025
|
$6.61
|
$6.61
|
$6.57
|
$6.59
|
5,960
|
|
20/01/2025
|
$6.56
|
$6.61
|
$6.51
|
$6.61
|
21,793
|
|
17/01/2025
|
$6.50
|
$6.55
|
$6.50
|
$6.55
|
1,138
|
|
16/01/2025
|
$6.56
|
$6.56
|
$6.49
|
$6.48
|
44,205
|
|
15/01/2025
|
$6.49
|
$6.49
|
$6.40
|
$6.48
|
36,097
|
|
14/01/2025
|
$6.41
|
$6.41
|
$6.37
|
$6.38
|
1,560
|
|
13/01/2025
|
$6.35
|
$6.37
|
$6.32
|
$6.32
|
711
|
|
10/01/2025
|
$6.46
|
$6.48
|
$6.37
|
$6.37
|
45,410
|
|
09/01/2025
|
$6.49
|
$6.50
|
$6.46
|
$6.47
|
3,196
|
|
08/01/2025
|
$6.46
|
$6.50
|
$6.46
|
$6.46
|
59
|
|
07/01/2025
|
$6.58
|
$6.58
|
$6.50
|
$6.52
|
33,844
|
|
06/01/2025
|
$6.52
|
$6.60
|
$6.51
|
$6.60
|
14,240
|
|
03/01/2025
|
$6.46
|
$6.49
|
$6.45
|
$6.48
|
2,131
|
|
02/01/2025
|
$6.51
|
$6.51
|
$6.44
|
$6.46
|
6,098
|
|
01/01/2025
|
$6.51
|
$6.52
|
$6.50
|
$6.50
|
670
|
|
31/12/2024
|
$6.51
|
$6.52
|
$6.50
|
$6.50
|
670
|
|
30/12/2024
|
$6.53
|
$6.55
|
$6.44
|
$6.46
|
4,981
|
|
27/12/2024
|
$6.61
|
$6.61
|
$6.52
|
$6.53
|
2,728
|
|
26/12/2024
|
$6.50
|
$6.56
|
$6.50
|
$6.53
|
1,066
|
|
25/12/2024
|
$6.50
|
$6.56
|
$6.50
|
$6.53
|
1,066
|
|
24/12/2024
|
$6.50
|
$6.56
|
$6.50
|
$6.53
|
1,066
|
|
23/12/2024
|
$6.51
|
$6.53
|
$6.48
|
$6.48
|
1,254
|
|
20/12/2024
|
$6.46
|
$6.51
|
$6.37
|
$6.50
|
5,689
|
|
19/12/2024
|
$6.49
|
$6.49
|
$6.46
|
$6.48
|
1,135
|
|
18/12/2024
|
$6.66
|
$6.69
|
$6.64
|
$6.64
|
5,763
|
|
17/12/2024
|
$6.69
|
$6.69
|
$6.62
|
$6.64
|
1,235
|
|
16/12/2024
|
$6.65
|
$6.69
|
$6.60
|
$6.67
|
10
|
|
13/12/2024
|
$6.70
|
$6.70
|
$6.64
|
$6.64
|
1,190
|
|
12/12/2024
|
$6.72
|
$6.73
|
$6.68
|
$6.69
|
2,262
|
|
11/12/2024
|
$6.68
|
$6.69
|
$6.65
|
$6.69
|
970
|
|
10/12/2024
|
$6.67
|
$6.68
|
$6.66
|
$6.66
|
35,227
|
|
09/12/2024
|
$6.72
|
$6.72
|
$6.70
|
$6.70
|
8,018
|
|
06/12/2024
|
$6.69
|
$6.72
|
$6.69
|
$6.70
|
570
|
|
05/12/2024
|
$6.65
|
$6.72
|
$6.65
|
$6.71
|
1,466
|
|
04/12/2024
|
$6.67
|
$6.67
|
$6.65
|
$6.67
|
4,997
|
|
03/12/2024
|
$6.66
|
$6.67
|
$6.63
|
$6.62
|
347
|
|
02/12/2024
|
$6.61
|
$6.63
|
$6.55
|
$6.62
|
5,818
|
|
29/11/2024
|
$6.58
|
$6.61
|
$6.57
|
$6.60
|
1,351
|
|
28/11/2024
|
$6.61
|
$6.61
|
$6.57
|
$6.57
|
12,734
|
|
27/11/2024
|
$6.59
|
$6.59
|
$6.54
|
$6.54
|
2,603
|
|
26/11/2024
|
$6.58
|
$6.58
|
$6.54
|
$6.55
|
2,901
|
|
25/11/2024
|
$6.54
|
$6.57
|
$6.54
|
$6.57
|
14,948
|
|
22/11/2024
|
$6.51
|
$6.51
|
$6.47
|
$6.48
|
1,618
|
|
21/11/2024
|
$6.49
|
$6.49
|
$6.44
|
$6.43
|
1,123
|
|
20/11/2024
|
$6.53
|
$6.53
|
$6.42
|
$6.43
|
1,117
|
|
19/11/2024
|
$6.42
|
$6.50
|
$6.40
|
$6.46
|
781
|
|
18/11/2024
|
$6.47
|
$6.47
|
$6.41
|
$6.46
|
13,083
|
|
15/11/2024
|
$6.51
|
$6.51
|
$6.42
|
$6.54
|
37,305
|
|
14/11/2024
|
$6.55
|
$6.55
|
$6.53
|
$6.54
|
814
|
|
13/11/2024
|
$6.54
|
$6.56
|
$6.52
|
$6.54
|
9,478
|
|
12/11/2024
|
$6.61
|
$6.61
|
$6.54
|
$6.54
|
9,394
|
|
11/11/2024
|
$6.61
|
$6.64
|
$6.59
|
$6.59
|
7,334
|
|
08/11/2024
|
$6.58
|
$6.61
|
$6.57
|
$6.57
|
100
|
|
07/11/2024
|
$6.54
|
$6.59
|
$6.54
|
$6.58
|
7,741
|
|
06/11/2024
|
$6.53
|
$6.56
|
$6.49
|
$6.49
|
10,219
|
|
05/11/2024
|
$6.35
|
$6.42
|
$6.35
|
$6.42
|
23,556
|
|
04/11/2024
|
$6.40
|
$6.41
|
$6.35
|
$6.38
|
4,842
|
|
01/11/2024
|
$6.38
|
$6.40
|
$6.35
|
$6.39
|
3,611
|
|
31/10/2024
|
$6.40
|
$6.40
|
$6.33
|
$6.33
|
34,633
|
|
30/10/2024
|
$6.50
|
$6.51
|
$6.46
|
$6.46
|
20,212
|
|
29/10/2024
|
$6.47
|
$6.49
|
$6.46
|
$6.46
|
53,022
|
|
28/10/2024
|
$6.48
|
$6.48
|
$6.45
|
$6.47
|
12,892
|
|
25/10/2024
|
$6.46
|
$6.48
|
$6.44
|
$6.42
|
31,812
|
|
24/10/2024
|
$6.44
|
$6.45
|
$6.43
|
$6.42
|
492
|
|
23/10/2024
|
$6.45
|
$6.47
|
$6.42
|
$6.42
|
1,320
|
|
22/10/2024
|
$6.46
|
$6.47
|
$6.45
|
$6.46
|
13,461
|
|
21/10/2024
|
$6.50
|
$6.52
|
$6.48
|
$6.48
|
2,797
|
|
18/10/2024
|
$6.52
|
$6.53
|
$6.51
|
$6.51
|
736
|
|
17/10/2024
|
$6.52
|
$6.52
|
$6.50
|
$6.50
|
825
|
|
16/10/2024
|
$6.48
|
$6.48
|
$6.48
|
$6.48
|
582
|
|
15/10/2024
|
$6.51
|
$6.52
|
$6.47
|
$6.48
|
5,077
|
|
14/10/2024
|
$6.51
|
$6.51
|
$6.47
|
$6.51
|
25,844
|
|
11/10/2024
|
$6.44
|
$6.49
|
$6.44
|
$6.48
|
1,404
|