Vanguard Funds Vanguard Esg Globl All Cap Ucits ETF Dis

(V3AL)
Sector: n/a
$6.21
$0.04 0.71
Last updated: 12:12:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.15 $6.18 $6.13 $6.15 0
21/11/2024 $6.15 $6.15 $6.12 $6.15 21,078
20/11/2024 $6.12 $6.12 $6.09 $6.09 1,384
19/11/2024 $6.09 $6.17 $6.08 $6.13 13
18/11/2024 $6.09 $6.12 $6.09 $6.12 21,158
15/11/2024 $6.13 $6.14 $6.10 $6.20 776
14/11/2024 $6.22 $6.20 $6.20 $6.20 2
13/11/2024 $6.22 $6.21 $6.19 $6.21 0
12/11/2024 $6.22 $6.27 $6.21 $6.21 1,779
11/11/2024 $6.27 $6.28 $6.25 $6.25 2,812
08/11/2024 $6.23 $6.27 $6.24 $6.24 3
07/11/2024 $6.23 $6.24 $6.23 $6.24 8,987
06/11/2024 $6.04 $6.20 $6.16 $6.16 0
05/11/2024 $6.04 $6.09 $6.06 $6.09 1
04/11/2024 $6.04 $6.09 $6.05 $6.05 9
01/11/2024 $6.04 $6.06 $6.03 $6.06 25
31/10/2024 $6.04 $6.07 $6.02 $6.02 140
30/10/2024 $6.13 $6.16 $6.13 $6.13 1
29/10/2024 $6.13 $6.15 $6.13 $6.13 1,767
28/10/2024 $6.14 $6.14 $6.12 $6.13 10,566
25/10/2024 $6.11 $6.13 $6.11 $6.13 6
24/10/2024 $6.17 $6.10 $6.08 $6.09 4
23/10/2024 $6.17 $6.12 $6.09 $6.09 10
22/10/2024 $6.17 $6.16 $6.12 $6.13 2
21/10/2024 $6.17 $6.17 $6.13 $6.13 1,527
18/10/2024 $6.17 $6.18 $6.17 $6.18 11,497
17/10/2024 $6.18 $6.18 $6.16 $6.17 3,217
16/10/2024 $6.13 $6.14 $6.13 $6.14 25,416
15/10/2024 $6.18 $6.20 $6.15 $6.15 4,501
14/10/2024 $6.15 $6.17 $6.15 $6.17 4,081
11/10/2024 $6.11 $6.14 $6.13 $6.14 3
10/10/2024 $6.11 $6.11 $6.11 $6.11 4,273
09/10/2024 $6.05 $6.11 $6.10 $6.11 0
08/10/2024 $6.05 $6.08 $6.05 $6.08 2,849
07/10/2024 $6.06 $6.14 $6.09 $6.09 4
04/10/2024 $6.06 $6.09 $6.07 $6.07 1
03/10/2024 $6.06 $6.08 $6.05 $6.05 2,338
02/10/2024 $6.14 $6.11 $6.10 $6.10 3
01/10/2024 $6.14 $6.15 $6.06 $6.06 468
30/09/2024 $6.17 $6.14 $6.13 $6.13 26
27/09/2024 $6.17 $6.17 $6.15 $6.15 3,082
26/09/2024 $6.14 $6.17 $6.14 $6.14 1,521
25/09/2024 $6.08 $6.10 $6.09 $6.09 4
24/09/2024 $6.08 $6.09 $6.08 $6.09 2
23/09/2024 $6.08 $6.07 $6.03 $6.07 0
20/09/2024 $6.08 $6.09 $6.03 $6.03 313
19/09/2024 $6.08 $6.08 $6.08 $6.07 245
18/09/2024 $6.01 $6.00 $5.97 $6.00 0
17/09/2024 $6.01 $6.02 $6.00 $6.00 24,711
16/09/2024 $5.83 $5.99 $5.96 $5.97 0
13/09/2024 $5.83 $5.97 $5.97 $5.90 10
12/09/2024 $5.83 $5.92 $5.80 $5.80 0
11/09/2024 $5.83 $5.86 $5.80 $5.80 5
10/09/2024 $5.83 $5.84 $5.83 $5.83 34
09/09/2024 $5.83 $5.84 $5.81 $5.82 718
06/09/2024 $5.87 $5.87 $5.79 $5.79 3,404
05/09/2024 $5.88 $5.92 $5.86 $5.87 4,500
04/09/2024 $5.88 $5.90 $5.88 $5.89 142
03/09/2024 $6.01 $6.03 $5.94 $5.94 3
02/09/2024 $6.01 $6.03 $6.01 $5.98 21
30/08/2024 $6.02 $6.01 $5.98 $5.98 2
29/08/2024 $6.02 $6.01 $5.98 $6.01 27
28/08/2024 $6.02 $6.02 $5.98 $5.98 3,630
27/08/2024 $6.01 $6.02 $5.99 $6.00 22,625
26/08/2024 $5.98 $6.02 $5.97 $5.97 0
23/08/2024 $5.98 $6.02 $5.97 $5.97 0
22/08/2024 $5.98 $6.02 $5.97 $5.97 0
21/08/2024 $5.98 $5.98 $5.97 $5.98 60,995
20/08/2024 $5.93 $5.99 $5.96 $5.96 1
19/08/2024 $5.93 $5.95 $5.93 $5.95 30,288
16/08/2024 $5.80 $5.90 $5.89 $5.89 2
15/08/2024 $5.80 $5.88 $5.80 $5.88 691
14/08/2024 $5.73 $5.87 $5.69 $5.79 0
13/08/2024 $5.73 $5.75 $5.70 $5.75 1,424
12/08/2024 $5.66 $5.69 $5.66 $5.68 1,434
09/08/2024 $5.68 $5.68 $5.66 $5.66 182
08/08/2024 $5.59 $5.63 $5.59 $5.63 5,002
07/08/2024 $5.61 $5.64 $5.61 $5.64 82
06/08/2024 $5.52 $5.57 $5.52 $5.55 4,824
05/08/2024 $5.50 $5.54 $5.42 $5.52 2,443
02/08/2024 $5.71 $5.73 $5.63 $5.63 1,523
01/08/2024 $5.91 $5.91 $5.81 $5.81 100
31/07/2024 $5.81 $5.89 $5.87 $5.89 1
30/07/2024 $5.81 $5.83 $5.79 $5.79 3
29/07/2024 $5.81 $5.84 $5.81 $5.81 642
26/07/2024 $5.77 $5.82 $5.77 $5.79 0
25/07/2024 $5.77 $5.79 $5.77 $5.79 4,232
24/07/2024 $5.89 $5.88 $5.83 $5.83 0
23/07/2024 $5.89 $5.93 $5.91 $5.93 2
22/07/2024 $5.89 $5.92 $5.86 $5.89 0
19/07/2024 $5.89 $5.90 $5.86 $5.86 14,943
18/07/2024 $6.02 $5.99 $5.91 $5.91 3
17/07/2024 $6.02 $5.99 $5.97 $5.97 2
16/07/2024 $6.02 $6.02 $6.00 $6.02 216
15/07/2024 $5.98 $6.03 $5.99 $6.02 0
12/07/2024 $5.98 $6.02 $5.97 $6.02 2
11/07/2024 $5.98 $5.98 $5.96 $5.96 1,691
10/07/2024 $5.94 $5.94 $5.93 $5.94 2,214
09/07/2024 $5.92 $5.93 $5.90 $5.90 9,565
08/07/2024 $5.88 $5.92 $5.92 $5.92 5
05/07/2024 $5.88 $5.90 $5.89 $5.89 0
04/07/2024 $5.88 $5.88 $5.88 $5.88 89
03/07/2024 $5.85 $5.87 $5.85 $5.86 3,974
02/07/2024 $5.78 $5.81 $5.78 $5.81 125
01/07/2024 $5.81 $5.84 $5.79 $5.79 12,042
28/06/2024 $5.83 $5.84 $5.82 $5.82 273
27/06/2024 $5.78 $5.80 $5.79 $5.79 2
26/06/2024 $5.78 $5.80 $5.78 $5.78 1,556
25/06/2024 $5.76 $5.79 $5.79 $5.79 10
24/06/2024 $5.76 $5.82 $5.78 $5.81 0
21/06/2024 $5.76 $5.79 $5.76 $5.78 706
20/06/2024 $5.82 $5.84 $5.82 $5.82 1
19/06/2024 $5.82 $5.84 $5.82 $5.82 1,890
18/06/2024 $5.74 $5.81 $5.79 $5.80 9
17/06/2024 $5.74 $5.76 $5.74 $5.76 1,259
14/06/2024 $5.74 $5.74 $5.72 $5.74 23,958
13/06/2024 $5.83 $5.85 $5.75 $5.76 0
12/06/2024 $5.83 $5.85 $5.76 $5.84 2,370
11/06/2024 $5.73 $5.75 $5.72 $5.72 1,763
10/06/2024 $5.67 $5.73 $5.72 $5.73 10
07/06/2024 $5.67 $5.77 $5.75 $5.75 1
06/06/2024 $5.67 $5.77 $5.73 $5.76 0
05/06/2024 $5.67 $5.73 $5.71 $5.73 11
04/06/2024 $5.67 $5.69 $5.67 $5.67 101
03/06/2024 $5.72 $5.72 $5.68 $5.68 188
31/05/2024 $5.61 $5.65 $5.61 $5.61 304
30/05/2024 $5.64 $5.66 $5.64 $5.66 1,554
29/05/2024 $5.68 $5.70 $5.65 $5.66 8,199
28/05/2024 $5.72 $5.75 $5.72 $5.72 341
27/05/2024 $5.70 $5.71 $5.68 $5.71 300