Vanguard Funds Vanguard Esg Globl All Cap Ucits ETF Acc
(V3AA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/10/2024
|
$6.45
|
$6.45
|
$6.43
|
$6.44
|
48,263
|
|
09/10/2024
|
$6.41
|
$6.45
|
$6.41
|
$6.45
|
3,723
|
|
08/10/2024
|
$6.39
|
$6.42
|
$6.33
|
$6.41
|
4,029
|
|
07/10/2024
|
$6.46
|
$6.47
|
$6.42
|
$6.43
|
5,162
|
|
04/10/2024
|
$6.42
|
$6.44
|
$6.40
|
$6.42
|
10,176
|
|
03/10/2024
|
$6.40
|
$6.40
|
$6.38
|
$6.38
|
5,864
|
|
02/10/2024
|
$6.41
|
$6.44
|
$6.41
|
$6.43
|
1,331
|
|
01/10/2024
|
$6.50
|
$6.50
|
$6.39
|
$6.40
|
1,267
|
|
30/09/2024
|
$6.50
|
$6.50
|
$6.46
|
$6.46
|
5,893
|
|
27/09/2024
|
$6.46
|
$6.51
|
$6.44
|
$6.49
|
3,229
|
|
26/09/2024
|
$6.48
|
$6.51
|
$6.47
|
$6.47
|
17,737
|
|
25/09/2024
|
$6.43
|
$6.44
|
$6.42
|
$6.42
|
5,727
|
|
24/09/2024
|
$6.42
|
$6.42
|
$6.40
|
$6.42
|
1,820
|
|
23/09/2024
|
$6.39
|
$6.40
|
$6.37
|
$6.40
|
13,524
|
|
20/09/2024
|
$6.40
|
$6.41
|
$6.36
|
$6.36
|
4,268
|
|
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
|