Vanguard Funds Vanguard Esg Globl All Cap Ucits ETF Dis
(V3AL)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|