Vanguard Funds Vanguard Esg Globl All Cap Ucits ETF Dis
(V3AL)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$5.73
|
$5.73
|
$5.48
|
$5.48
|
9,878
|
|
03/04/2025
|
$5.80
|
$5.83
|
$5.76
|
$5.76
|
803
|
|
02/04/2025
|
$5.90
|
$5.95
|
$5.88
|
$5.95
|
8
|
|
01/04/2025
|
$5.90
|
$5.93
|
$5.90
|
$5.93
|
9,024
|
|
31/03/2025
|
$5.80
|
$5.86
|
$5.80
|
$5.86
|
879
|
|
28/03/2025
|
$5.94
|
$5.94
|
$5.91
|
$5.92
|
185,144
|
|
27/03/2025
|
$6.11
|
$6.04
|
$6.03
|
$6.04
|
32
|
|
26/03/2025
|
$6.11
|
$6.10
|
$6.05
|
$6.05
|
13
|
|
25/03/2025
|
$6.11
|
$6.11
|
$6.09
|
$6.11
|
4
|
|
24/03/2025
|
$6.01
|
$6.08
|
$6.07
|
$6.08
|
3
|
|
21/03/2025
|
$6.01
|
$6.02
|
$5.95
|
$6.00
|
0
|
|
20/03/2025
|
$6.01
|
$6.08
|
$6.01
|
$6.02
|
1
|
|
19/03/2025
|
$6.01
|
$6.03
|
$6.00
|
$6.03
|
560
|
|
18/03/2025
|
$6.03
|
$6.05
|
$6.01
|
$6.01
|
1
|
|
17/03/2025
|
$6.03
|
$6.04
|
$6.03
|
$6.03
|
79
|
|
14/03/2025
|
$5.97
|
$5.98
|
$5.92
|
$5.98
|
4
|
|
13/03/2025
|
$5.97
|
$5.97
|
$5.90
|
$5.90
|
1,790
|
|
12/03/2025
|
$5.97
|
$5.97
|
$5.96
|
$5.97
|
2,247
|
|
11/03/2025
|
$5.97
|
$5.99
|
$5.91
|
$5.91
|
927
|
|
10/03/2025
|
$6.05
|
$6.07
|
$5.98
|
$5.99
|
46,309
|
|
07/03/2025
|
$6.09
|
$6.09
|
$6.05
|
$6.05
|
22,001
|
|
06/03/2025
|
$6.16
|
$6.18
|
$6.16
|
$6.17
|
789
|
|
05/03/2025
|
$6.13
|
$6.18
|
$6.12
|
$6.12
|
19,177
|
|
04/03/2025
|
$6.24
|
$6.14
|
$6.03
|
$6.03
|
1
|
|
03/03/2025
|
$6.24
|
$6.26
|
$6.21
|
$6.23
|
110
|
|
28/02/2025
|
$6.28
|
$6.15
|
$6.15
|
$6.15
|
1
|
|
27/02/2025
|
$6.28
|
$6.29
|
$6.24
|
$6.24
|
48,342
|
|
26/02/2025
|
$6.28
|
$6.31
|
$6.28
|
$6.31
|
423
|
|
25/02/2025
|
$6.28
|
$6.28
|
$6.23
|
$6.23
|
55,142
|
|
24/02/2025
|
$6.30
|
$6.32
|
$6.30
|
$6.30
|
16,259
|
|
21/02/2025
|
$6.37
|
$6.41
|
$6.37
|
$6.37
|
1,057
|
|
20/02/2025
|
$6.41
|
$6.41
|
$6.37
|
$6.37
|
15
|
|
19/02/2025
|
$6.42
|
$6.42
|
$6.39
|
$6.39
|
82
|
|
18/02/2025
|
$6.42
|
$6.43
|
$6.41
|
$6.41
|
1,090
|
|
17/02/2025
|
$6.33
|
$6.42
|
$6.39
|
$6.41
|
0
|
|
14/02/2025
|
$6.33
|
$6.42
|
$6.37
|
$6.40
|
0
|
|
13/02/2025
|
$6.33
|
$6.37
|
$6.34
|
$6.29
|
7
|
|
12/02/2025
|
$6.33
|
$6.33
|
$6.26
|
$6.29
|
1,970
|
|
11/02/2025
|
$6.32
|
$6.33
|
$6.30
|
$6.33
|
1
|
|
10/02/2025
|
$6.32
|
$6.33
|
$6.32
|
$6.33
|
79
|
|
07/02/2025
|
$6.35
|
$6.35
|
$6.30
|
$6.30
|
25,835
|
|
06/02/2025
|
$6.27
|
$6.34
|
$6.32
|
$6.34
|
55
|
|
05/02/2025
|
$6.27
|
$6.29
|
$6.27
|
$6.29
|
723
|
|
04/02/2025
|
$6.19
|
$6.29
|
$6.24
|
$6.24
|
1
|
|
03/02/2025
|
$6.19
|
$6.24
|
$6.17
|
$6.24
|
5,234
|
|
31/01/2025
|
$6.35
|
$6.36
|
$6.34
|
$6.31
|
38,518
|
|
30/01/2025
|
$6.32
|
$6.32
|
$6.31
|
$6.31
|
1,676
|
|
29/01/2025
|
$6.29
|
$6.35
|
$6.28
|
$6.29
|
264
|
|
28/01/2025
|
$6.24
|
$6.28
|
$6.24
|
$6.27
|
40,051
|
|
27/01/2025
|
$6.21
|
$6.25
|
$6.17
|
$6.24
|
47,238
|
|
24/01/2025
|
$6.29
|
$6.34
|
$6.33
|
$6.34
|
223
|
|
23/01/2025
|
$6.29
|
$6.30
|
$6.30
|
$6.29
|
4
|
|
22/01/2025
|
$6.29
|
$6.29
|
$6.29
|
$6.29
|
977
|
|
21/01/2025
|
$6.25
|
$6.25
|
$6.21
|
$6.24
|
1,027
|
|
20/01/2025
|
$6.19
|
$6.25
|
$6.19
|
$6.23
|
24,322
|
|
17/01/2025
|
$6.15
|
$6.20
|
$6.16
|
$6.20
|
9
|
|
16/01/2025
|
$6.15
|
$6.16
|
$6.15
|
$6.13
|
3,466
|
|
15/01/2025
|
$6.13
|
$6.13
|
$6.13
|
$6.13
|
1,480
|
|
14/01/2025
|
$6.06
|
$6.06
|
$6.03
|
$6.03
|
24,988
|
|
13/01/2025
|
$6.00
|
$6.00
|
$5.97
|
$5.98
|
523
|
|
10/01/2025
|
$6.10
|
$6.15
|
$6.02
|
$6.03
|
67,959
|
|
09/01/2025
|
$6.13
|
$6.15
|
$6.12
|
$6.12
|
150
|
|
08/01/2025
|
$6.10
|
$6.15
|
$6.10
|
$6.12
|
784
|
|
07/01/2025
|
$6.17
|
$6.21
|
$6.17
|
$6.18
|
3,139
|
|
06/01/2025
|
$6.17
|
$6.23
|
$6.16
|
$6.23
|
21,564
|
|
03/01/2025
|
$6.09
|
$6.13
|
$6.09
|
$6.12
|
19,204
|
|
02/01/2025
|
$6.13
|
$6.16
|
$6.10
|
$6.11
|
5,046
|
|
01/01/2025
|
$6.15
|
$6.16
|
$6.14
|
$6.14
|
87
|
|
31/12/2024
|
$6.15
|
$6.16
|
$6.14
|
$6.14
|
87
|
|
30/12/2024
|
$6.19
|
$6.19
|
$6.08
|
$6.13
|
195
|
|
27/12/2024
|
$6.25
|
$6.25
|
$6.17
|
$6.17
|
7,564
|
|
26/12/2024
|
$6.16
|
$6.21
|
$6.18
|
$6.18
|
1
|
|
25/12/2024
|
$6.16
|
$6.21
|
$6.18
|
$6.18
|
1
|
|
24/12/2024
|
$6.16
|
$6.21
|
$6.18
|
$6.18
|
1
|
|
23/12/2024
|
$6.16
|
$6.17
|
$6.13
|
$6.13
|
743
|
|
20/12/2024
|
$6.29
|
$6.15
|
$6.04
|
$6.15
|
8
|
|
19/12/2024
|
$6.29
|
$6.13
|
$6.13
|
$6.13
|
7
|
|
18/12/2024
|
$6.29
|
$6.33
|
$6.29
|
$6.29
|
3,355
|
|
17/12/2024
|
$6.30
|
$6.30
|
$6.28
|
$6.28
|
4
|
|
16/12/2024
|
$6.30
|
$6.32
|
$6.30
|
$6.30
|
84
|
|
13/12/2024
|
$6.31
|
$6.32
|
$6.28
|
$6.28
|
2
|
|
12/12/2024
|
$6.31
|
$6.34
|
$6.31
|
$6.32
|
3
|
|
11/12/2024
|
$6.34
|
$6.35
|
$6.31
|
$6.34
|
4,867
|
|
10/12/2024
|
$6.36
|
$6.33
|
$6.32
|
$6.32
|
2
|
|
09/12/2024
|
$6.36
|
$6.38
|
$6.36
|
$6.36
|
1,014
|
|
06/12/2024
|
$6.34
|
$6.36
|
$6.34
|
$6.35
|
2,584
|
|
05/12/2024
|
$6.35
|
$6.37
|
$6.35
|
$6.36
|
11
|
|
04/12/2024
|
$6.31
|
$6.33
|
$6.31
|
$6.33
|
1,334
|
|
03/12/2024
|
$6.23
|
$6.33
|
$6.29
|
$6.29
|
6
|
|
02/12/2024
|
$6.23
|
$6.29
|
$6.27
|
$6.28
|
6
|
|
29/11/2024
|
$6.23
|
$6.26
|
$6.23
|
$6.24
|
4
|
|
28/11/2024
|
$6.23
|
$6.24
|
$6.21
|
$6.24
|
0
|
|
27/11/2024
|
$6.23
|
$6.25
|
$6.21
|
$6.21
|
6,443
|
|
26/11/2024
|
$6.22
|
$6.24
|
$6.22
|
$6.22
|
0
|
|
25/11/2024
|
$6.22
|
$6.26
|
$6.22
|
$6.22
|
5,706
|
|
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
|