Vanguard Funds Vanguard Esg Globl All Cap Ucits ETF Dis
(V3AL)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$7.25
|
$7.25
|
$7.22
|
$7.22
|
65
|
|
30/10/2025
|
$7.33
|
$7.33
|
$7.25
|
$7.25
|
245
|
|
29/10/2025
|
$7.30
|
$7.36
|
$7.30
|
$7.30
|
5,830
|
|
28/10/2025
|
$7.13
|
$7.29
|
$7.26
|
$7.29
|
6
|
|
27/10/2025
|
$7.13
|
$7.28
|
$7.25
|
$7.26
|
7
|
|
24/10/2025
|
$7.13
|
$7.22
|
$7.16
|
$7.21
|
3
|
|
23/10/2025
|
$7.13
|
$7.13
|
$7.09
|
$7.13
|
166
|
|
22/10/2025
|
$7.16
|
$7.20
|
$7.11
|
$7.11
|
9
|
|
21/10/2025
|
$7.16
|
$7.19
|
$7.15
|
$7.15
|
3,491
|
|
20/10/2025
|
$6.98
|
$7.16
|
$7.12
|
$7.16
|
636
|
|
17/10/2025
|
$6.98
|
$7.03
|
$6.98
|
$7.03
|
5,785
|
|
16/10/2025
|
$6.98
|
$7.11
|
$7.10
|
$7.11
|
5
|
|
15/10/2025
|
$6.98
|
$7.11
|
$7.10
|
$7.10
|
2
|
|
14/10/2025
|
$6.98
|
$7.03
|
$6.95
|
$7.01
|
56,161
|
|
13/10/2025
|
$7.03
|
$7.07
|
$6.99
|
$7.05
|
4,502
|
|
10/10/2025
|
$7.14
|
$7.14
|
$7.02
|
$7.02
|
7,017
|
|
09/10/2025
|
$7.13
|
$7.14
|
$7.12
|
$7.12
|
0
|
|
08/10/2025
|
$7.13
|
$7.15
|
$7.12
|
$7.15
|
12,453
|
|
07/10/2025
|
$7.15
|
$7.17
|
$7.12
|
$7.12
|
1,507
|
|
06/10/2025
|
$7.14
|
$7.20
|
$7.10
|
$7.16
|
57
|
|
03/10/2025
|
$7.14
|
$7.16
|
$7.14
|
$7.16
|
772
|
|
02/10/2025
|
$7.03
|
$7.13
|
$7.09
|
$7.10
|
155
|
|
01/10/2025
|
$7.03
|
$7.10
|
$7.03
|
$7.09
|
11,117
|
|
30/09/2025
|
$7.05
|
$7.06
|
$7.03
|
$7.03
|
1
|
|
29/09/2025
|
$7.05
|
$7.05
|
$7.00
|
$7.04
|
22,797
|
|
26/09/2025
|
$6.99
|
$7.02
|
$6.97
|
$6.99
|
6,016
|
|
25/09/2025
|
$7.04
|
$7.03
|
$6.97
|
$6.97
|
2
|
|
24/09/2025
|
$7.04
|
$7.05
|
$7.04
|
$7.04
|
1,418
|
|
23/09/2025
|
$7.10
|
$7.14
|
$7.09
|
$7.09
|
1,424
|
|
22/09/2025
|
$7.07
|
$7.08
|
$7.05
|
$7.08
|
98
|
|
19/09/2025
|
$7.07
|
$7.05
|
$7.05
|
$7.05
|
46
|
|
18/09/2025
|
$7.07
|
$7.08
|
$7.04
|
$7.07
|
948
|
|
17/09/2025
|
$7.03
|
$7.03
|
$7.03
|
$7.03
|
923
|
|
16/09/2025
|
$7.02
|
$7.10
|
$7.03
|
$7.03
|
1
|
|
15/09/2025
|
$7.02
|
$7.05
|
$7.01
|
$7.04
|
351
|
|
12/09/2025
|
$7.00
|
$7.01
|
$7.00
|
$7.01
|
1,456
|
|
11/09/2025
|
$6.92
|
$7.01
|
$6.99
|
$7.01
|
3
|
|
10/09/2025
|
$6.92
|
$6.97
|
$6.96
|
$6.96
|
8
|
|
09/09/2025
|
$6.92
|
$6.98
|
$6.93
|
$6.93
|
3
|
|
08/09/2025
|
$6.92
|
$6.95
|
$6.92
|
$6.94
|
96
|
|
05/09/2025
|
$6.91
|
$6.91
|
$6.88
|
$6.88
|
168
|
|
04/09/2025
|
$6.82
|
$6.86
|
$6.82
|
$6.86
|
0
|
|
03/09/2025
|
$6.82
|
$6.84
|
$6.82
|
$6.82
|
7,945
|
|
02/09/2025
|
$6.85
|
$6.86
|
$6.75
|
$6.76
|
34,249
|
|
01/09/2025
|
$6.88
|
$6.86
|
$6.84
|
$6.86
|
23
|
|
29/08/2025
|
$6.88
|
$6.89
|
$6.83
|
$6.84
|
0
|
|
28/08/2025
|
$6.88
|
$6.88
|
$6.87
|
$6.87
|
500
|
|
27/08/2025
|
$6.86
|
$6.90
|
$6.85
|
$6.85
|
20,555
|
|
26/08/2025
|
$6.84
|
$6.86
|
$6.79
|
$6.84
|
3,661
|
|
25/08/2025
|
$6.89
|
$6.90
|
$6.77
|
$6.90
|
2,997
|
|
22/08/2025
|
$6.89
|
$6.90
|
$6.77
|
$6.90
|
2,997
|
|
21/08/2025
|
$6.81
|
$6.80
|
$6.75
|
$6.78
|
0
|
|
20/08/2025
|
$6.81
|
$6.82
|
$6.76
|
$6.78
|
102,978
|
|
19/08/2025
|
$6.84
|
$6.87
|
$6.84
|
$6.84
|
2,083
|
|
18/08/2025
|
$6.85
|
$6.85
|
$6.84
|
$6.85
|
22
|
|
15/08/2025
|
$6.85
|
$6.92
|
$6.85
|
$6.85
|
3,339
|
|
14/08/2025
|
$6.86
|
$6.86
|
$6.83
|
$6.83
|
21,659
|
|
13/08/2025
|
$6.84
|
$6.87
|
$6.84
|
$6.85
|
77
|
|
12/08/2025
|
$6.72
|
$6.80
|
$6.79
|
$6.80
|
1
|
|
11/08/2025
|
$6.72
|
$6.77
|
$6.76
|
$6.76
|
22
|
|
08/08/2025
|
$6.72
|
$6.76
|
$6.71
|
$6.75
|
0
|
|
07/08/2025
|
$6.72
|
$6.75
|
$6.71
|
$6.71
|
678
|
|
06/08/2025
|
$6.68
|
$6.69
|
$6.68
|
$6.69
|
1,710
|
|
05/08/2025
|
$6.67
|
$6.73
|
$6.65
|
$6.65
|
5,595
|
|
04/08/2025
|
$6.75
|
$6.64
|
$6.64
|
$6.64
|
16
|
|
01/08/2025
|
$6.75
|
$6.62
|
$6.56
|
$6.56
|
9
|
|
31/07/2025
|
$6.72
|
$6.77
|
$6.71
|
$6.70
|
0
|
|
30/07/2025
|
$6.72
|
$6.72
|
$6.71
|
$6.71
|
1,054
|
|
29/07/2025
|
$6.74
|
$6.75
|
$6.70
|
$6.71
|
3
|
|
28/07/2025
|
$6.75
|
$6.74
|
$6.73
|
$6.73
|
2
|
|
25/07/2025
|
$6.75
|
$6.75
|
$6.73
|
$6.74
|
1,346
|
|
24/07/2025
|
$6.73
|
$6.78
|
$6.72
|
$6.76
|
0
|
|
23/07/2025
|
$6.73
|
$6.73
|
$6.72
|
$6.72
|
5,000
|
|
22/07/2025
|
$6.67
|
$6.69
|
$6.67
|
$6.67
|
87
|
|
21/07/2025
|
$6.59
|
$6.70
|
$6.65
|
$6.70
|
0
|
|
18/07/2025
|
$6.59
|
$6.67
|
$6.65
|
$6.65
|
0
|
|
17/07/2025
|
$6.59
|
$6.65
|
$6.63
|
$6.65
|
2
|
|
16/07/2025
|
$6.59
|
$6.60
|
$6.59
|
$6.59
|
7,582
|
|
15/07/2025
|
$6.62
|
$6.66
|
$6.62
|
$6.62
|
10
|
|
14/07/2025
|
$6.62
|
$6.62
|
$6.59
|
$6.62
|
0
|
|
11/07/2025
|
$6.62
|
$6.62
|
$6.61
|
$6.61
|
364
|
|
10/07/2025
|
$6.64
|
$6.65
|
$6.64
|
$6.65
|
2,138
|
|
09/07/2025
|
$6.64
|
$6.64
|
$6.61
|
$6.61
|
2
|
|
08/07/2025
|
$6.64
|
$6.65
|
$6.59
|
$6.59
|
2,228
|
|
07/07/2025
|
$6.62
|
$6.62
|
$6.61
|
$6.61
|
1,063
|
|
04/07/2025
|
$6.66
|
$6.66
|
$6.61
|
$6.62
|
4,293
|
|
03/07/2025
|
$6.63
|
$6.66
|
$6.63
|
$6.66
|
1,098
|
|
02/07/2025
|
$6.58
|
$6.60
|
$6.57
|
$6.60
|
242
|
|
01/07/2025
|
$6.57
|
$6.61
|
$6.57
|
$6.58
|
1,081
|
|
30/06/2025
|
$6.57
|
$6.63
|
$6.55
|
$6.57
|
48,144
|
|
27/06/2025
|
$6.56
|
$6.56
|
$6.55
|
$6.56
|
1,402
|
|
26/06/2025
|
$6.52
|
$6.54
|
$6.50
|
$6.51
|
47,075
|
|
25/06/2025
|
$6.40
|
$6.50
|
$6.46
|
$6.47
|
0
|
|
24/06/2025
|
$6.40
|
$6.47
|
$6.47
|
$6.47
|
1
|
|
23/06/2025
|
$6.40
|
$6.35
|
$6.29
|
$6.34
|
0
|
|
20/06/2025
|
$6.40
|
$6.38
|
$6.29
|
$6.34
|
0
|
|
19/06/2025
|
$6.40
|
$6.32
|
$6.29
|
$6.29
|
10
|
|
18/06/2025
|
$6.40
|
$6.42
|
$6.40
|
$6.41
|
26,391
|
|
17/06/2025
|
$6.43
|
$6.43
|
$6.41
|
$6.42
|
1,084
|
|
16/06/2025
|
$6.47
|
$6.47
|
$6.43
|
$6.47
|
14,290
|
|
13/06/2025
|
$6.41
|
$6.43
|
$6.38
|
$6.43
|
5,983
|
|
12/06/2025
|
$6.47
|
$6.49
|
$6.42
|
$6.47
|
0
|
|
11/06/2025
|
$6.47
|
$6.50
|
$6.47
|
$6.49
|
3,525
|
|
10/06/2025
|
$6.43
|
$6.45
|
$6.44
|
$6.45
|
1
|
|
09/06/2025
|
$6.43
|
$6.45
|
$6.44
|
$6.44
|
2
|
|
06/06/2025
|
$6.43
|
$6.44
|
$6.41
|
$6.42
|
12
|
|
05/06/2025
|
$6.43
|
$6.43
|
$6.43
|
$6.43
|
20,000
|
|
04/06/2025
|
$6.31
|
$6.41
|
$6.37
|
$6.40
|
0
|
|
03/06/2025
|
$6.31
|
$6.37
|
$6.33
|
$6.36
|
4
|
|
02/06/2025
|
$6.31
|
$6.33
|
$6.31
|
$6.32
|
2,249
|
|
30/05/2025
|
$6.35
|
$6.33
|
$6.28
|
$6.31
|
0
|
|
29/05/2025
|
$6.35
|
$6.38
|
$6.33
|
$6.33
|
216
|
|
28/05/2025
|
$6.33
|
$6.36
|
$6.31
|
$6.31
|
3,602
|
|
27/05/2025
|
$6.30
|
$6.33
|
$6.30
|
$6.33
|
31,082
|
|
26/05/2025
|
$6.27
|
$6.29
|
$6.20
|
$6.22
|
5,082
|
|
23/05/2025
|
$6.27
|
$6.29
|
$6.20
|
$6.22
|
5,082
|
|
22/05/2025
|
$6.33
|
$6.35
|
$6.22
|
$6.26
|
0
|
|
21/05/2025
|
$6.33
|
$6.35
|
$6.33
|
$6.35
|
4,201
|
|
20/05/2025
|
$6.28
|
$6.34
|
$6.30
|
$6.34
|
25
|
|
19/05/2025
|
$6.28
|
$6.33
|
$6.28
|
$6.33
|
3
|
|
16/05/2025
|
$6.19
|
$6.32
|
$6.30
|
$6.30
|
2
|
|
15/05/2025
|
$6.19
|
$6.31
|
$6.29
|
$6.29
|
8
|
|
14/05/2025
|
$6.19
|
$6.29
|
$6.28
|
$6.28
|
3
|
|
13/05/2025
|
$6.19
|
$6.28
|
$6.21
|
$6.28
|
3
|
|
12/05/2025
|
$6.19
|
$6.22
|
$6.19
|
$6.20
|
3,841
|
|
09/05/2025
|
$6.04
|
$6.11
|
$6.06
|
$6.08
|
0
|
|
08/05/2025
|
$6.04
|
$6.10
|
$6.06
|
$6.08
|
17
|
|
07/05/2025
|
$6.04
|
$6.05
|
$6.03
|
$6.03
|
3,770
|
|
06/05/2025
|
$6.04
|
$6.07
|
$6.04
|
$6.06
|
854
|
|
05/05/2025
|
$6.06
|
$6.07
|
$6.03
|
$6.07
|
3,513
|
|
02/05/2025
|
$6.06
|
$6.07
|
$6.03
|
$6.07
|
3,513
|