Vanguard Funds Vanguard Esg Globl All Cap Ucits ETF Dis
(V3AL)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$5.70
|
$5.71
|
$5.68
|
$5.71
|
300
|
|
23/05/2024
|
$5.75
|
$5.75
|
$5.70
|
$5.72
|
30,123
|
|
22/05/2024
|
$5.74
|
$5.74
|
$5.73
|
$5.73
|
7
|
|
21/05/2024
|
$5.74
|
$5.74
|
$5.73
|
$5.73
|
526
|
|
20/05/2024
|
$5.76
|
$5.76
|
$5.74
|
$5.75
|
14,380
|
|
17/05/2024
|
$5.71
|
$5.73
|
$5.71
|
$5.73
|
3,747
|
|
16/05/2024
|
$5.69
|
$5.75
|
$5.72
|
$5.74
|
0
|
|
15/05/2024
|
$5.69
|
$5.72
|
$5.69
|
$5.72
|
377
|
|
14/05/2024
|
$5.61
|
$5.66
|
$5.61
|
$5.66
|
23,038
|
|
13/05/2024
|
$5.62
|
$5.65
|
$5.63
|
$5.63
|
5
|
|
10/05/2024
|
$5.62
|
$5.65
|
$5.62
|
$5.63
|
689
|