Vanguard Funds Vanguard Esg Glbl Corp Ucits ETF Ush Dis
(V3GD)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$4.39
|
$4.40
|
$4.39
|
$4.39
|
18
|
|
16/01/2025
|
$4.39
|
$4.40
|
$4.36
|
$4.40
|
0
|
|
15/01/2025
|
$4.39
|
$4.40
|
$4.34
|
$4.40
|
2
|
|
14/01/2025
|
$4.39
|
$4.37
|
$4.36
|
$4.36
|
0
|
|
13/01/2025
|
$4.39
|
$4.40
|
$4.36
|
$4.37
|
6
|
|
10/01/2025
|
$4.39
|
$4.39
|
$4.38
|
$4.38
|
1,699
|
|
09/01/2025
|
$4.40
|
$4.39
|
$4.39
|
$4.39
|
56
|
|
08/01/2025
|
$4.40
|
$4.40
|
$4.40
|
$4.40
|
217
|
|
07/01/2025
|
$4.41
|
$4.39
|
$4.39
|
$4.39
|
40
|
|
06/01/2025
|
$4.41
|
$4.42
|
$4.41
|
$4.41
|
268
|
|
03/01/2025
|
$4.45
|
$4.44
|
$4.41
|
$4.41
|
1
|
|
02/01/2025
|
$4.45
|
$4.45
|
$4.39
|
$4.42
|
298
|
|
01/01/2025
|
$4.41
|
$4.46
|
$4.43
|
$4.43
|
2
|
|
31/12/2024
|
$4.41
|
$4.46
|
$4.43
|
$4.43
|
2
|
|
30/12/2024
|
$4.41
|
$4.44
|
$4.38
|
$4.42
|
6
|
|
27/12/2024
|
$4.41
|
$4.44
|
$4.41
|
$4.41
|
9
|
|
26/12/2024
|
$4.41
|
$4.42
|
$4.41
|
$4.41
|
1
|
|
25/12/2024
|
$4.41
|
$4.42
|
$4.41
|
$4.41
|
1
|
|
24/12/2024
|
$4.41
|
$4.42
|
$4.41
|
$4.41
|
1
|
|
23/12/2024
|
$4.41
|
$4.44
|
$4.41
|
$4.41
|
583
|
|
20/12/2024
|
$4.41
|
$4.42
|
$4.41
|
$4.42
|
24,690
|
|
19/12/2024
|
$4.50
|
$4.42
|
$4.41
|
$4.41
|
2
|
|
18/12/2024
|
$4.50
|
$4.45
|
$4.44
|
$4.44
|
0
|
|
17/12/2024
|
$4.50
|
$4.45
|
$4.45
|
$4.45
|
1
|
|
16/12/2024
|
$4.50
|
$4.45
|
$4.44
|
$4.44
|
9
|
|
13/12/2024
|
$4.50
|
$4.46
|
$4.45
|
$4.45
|
0
|
|
12/12/2024
|
$4.50
|
$4.47
|
$4.46
|
$4.46
|
1
|
|
11/12/2024
|
$4.50
|
$4.52
|
$4.50
|
$4.50
|
496
|
|
10/12/2024
|
$4.49
|
$4.52
|
$4.49
|
$4.49
|
36
|
|
09/12/2024
|
$4.49
|
$4.50
|
$4.49
|
$4.49
|
15
|
|
06/12/2024
|
$4.49
|
$4.50
|
$4.48
|
$4.49
|
0
|
|
05/12/2024
|
$4.49
|
$4.52
|
$4.49
|
$4.49
|
9
|
|
04/12/2024
|
$4.49
|
$4.49
|
$4.47
|
$4.49
|
0
|
|
03/12/2024
|
$4.49
|
$4.49
|
$4.48
|
$4.49
|
1,429
|
|
02/12/2024
|
$4.41
|
$4.51
|
$4.47
|
$4.49
|
32
|
|
29/11/2024
|
$4.41
|
$4.48
|
$4.48
|
$4.46
|
0
|
|
28/11/2024
|
$4.41
|
$4.47
|
$4.46
|
$4.46
|
29
|
|
27/11/2024
|
$4.41
|
$4.47
|
$4.45
|
$4.46
|
15
|
|
26/11/2024
|
$4.41
|
$4.46
|
$4.44
|
$4.44
|
0
|
|
25/11/2024
|
$4.41
|
$4.46
|
$4.42
|
$4.45
|
28
|
|
22/11/2024
|
$4.41
|
$4.45
|
$4.39
|
$4.43
|
10
|
|
21/11/2024
|
$4.41
|
$4.43
|
$4.41
|
$4.43
|
0
|
|
20/11/2024
|
$4.41
|
$4.43
|
$4.40
|
$4.42
|
44,233
|
|
19/11/2024
|
$4.44
|
$4.44
|
$4.42
|
$4.43
|
0
|
|
18/11/2024
|
$4.44
|
$4.43
|
$4.41
|
$4.42
|
0
|
|
15/11/2024
|
$4.44
|
$4.43
|
$4.41
|
$4.43
|
0
|
|
14/11/2024
|
$4.44
|
$4.43
|
$4.42
|
$4.43
|
1
|
|
13/11/2024
|
$4.44
|
$4.45
|
$4.45
|
$4.45
|
0
|
|
12/11/2024
|
$4.44
|
$4.47
|
$4.46
|
$4.46
|
0
|
|
11/11/2024
|
$4.44
|
$4.47
|
$4.46
|
$4.46
|
6
|
|
08/11/2024
|
$4.44
|
$4.50
|
$4.47
|
$4.47
|
1
|
|
07/11/2024
|
$4.44
|
$4.46
|
$4.43
|
$4.45
|
2
|
|
06/11/2024
|
$4.44
|
$4.47
|
$4.43
|
$4.43
|
14
|
|
05/11/2024
|
$4.44
|
$4.44
|
$4.44
|
$4.44
|
1,511
|
|
04/11/2024
|
$4.47
|
$4.44
|
$4.39
|
$4.44
|
7
|
|
01/11/2024
|
$4.47
|
$4.47
|
$4.43
|
$4.43
|
12
|
|
31/10/2024
|
$4.47
|
$4.44
|
$4.41
|
$4.44
|
29
|
|
30/10/2024
|
$4.47
|
$4.49
|
$4.42
|
$4.45
|
21
|
|
29/10/2024
|
$4.47
|
$4.45
|
$4.44
|
$4.44
|
37
|
|
28/10/2024
|
$4.47
|
$4.48
|
$4.45
|
$4.45
|
12
|
|
25/10/2024
|
$4.47
|
$4.47
|
$4.46
|
$4.46
|
16
|
|
24/10/2024
|
$4.47
|
$4.46
|
$4.45
|
$4.45
|
0
|
|
23/10/2024
|
$4.47
|
$4.48
|
$4.45
|
$4.45
|
1
|
|
22/10/2024
|
$4.47
|
$4.46
|
$4.45
|
$4.45
|
23
|
|
21/10/2024
|
$4.47
|
$4.51
|
$4.46
|
$4.46
|
3
|
|
18/10/2024
|
$4.47
|
$4.49
|
$4.48
|
$4.49
|
1
|
|
17/10/2024
|
$4.47
|
$4.50
|
$4.48
|
$4.48
|
1
|
|
16/10/2024
|
$4.47
|
$4.49
|
$4.48
|
$4.49
|
0
|
|
15/10/2024
|
$4.47
|
$4.48
|
$4.48
|
$4.48
|
2
|
|
14/10/2024
|
$4.47
|
$4.47
|
$4.46
|
$4.46
|
2
|
|
11/10/2024
|
$4.54
|
$4.47
|
$4.46
|
$4.47
|
1
|
|
10/10/2024
|
$4.54
|
$4.47
|
$4.47
|
$4.47
|
0
|
|
09/10/2024
|
$4.54
|
$4.52
|
$4.49
|
$4.49
|
2
|
|
08/10/2024
|
$4.54
|
$4.49
|
$4.47
|
$4.48
|
34
|
|
07/10/2024
|
$4.54
|
$4.52
|
$4.46
|
$4.48
|
109
|
|
04/10/2024
|
$4.54
|
$4.49
|
$4.48
|
$4.49
|
4
|
|
03/10/2024
|
$4.54
|
$4.53
|
$4.52
|
$4.52
|
12
|
|
02/10/2024
|
$4.54
|
$4.57
|
$4.53
|
$4.53
|
5
|
|
01/10/2024
|
$4.54
|
$4.55
|
$4.54
|
$4.54
|
1,095
|
|
30/09/2024
|
$4.54
|
$4.56
|
$4.49
|
$4.52
|
52
|
|
27/09/2024
|
$4.54
|
$4.52
|
$4.52
|
$4.52
|
0
|
|
26/09/2024
|
$4.54
|
$4.55
|
$4.51
|
$4.51
|
40
|
|
25/09/2024
|
$4.54
|
$4.54
|
$4.52
|
$4.52
|
37
|
|
24/09/2024
|
$4.54
|
$4.53
|
$4.51
|
$4.53
|
3
|
|
23/09/2024
|
$4.54
|
$4.55
|
$4.52
|
$4.52
|
2
|
|
20/09/2024
|
$4.54
|
$4.55
|
$4.51
|
$4.51
|
105
|
|
19/09/2024
|
$4.53
|
$4.55
|
$4.52
|
$4.52
|
21
|
|
18/09/2024
|
$4.53
|
$4.53
|
$4.51
|
$4.52
|
0
|
|
17/09/2024
|
$4.53
|
$4.56
|
$4.52
|
$4.52
|
16,507
|
|
16/09/2024
|
$4.53
|
$4.54
|
$4.48
|
$4.52
|
14
|
|
13/09/2024
|
$4.53
|
$4.52
|
$4.51
|
$4.50
|
0
|
|
12/09/2024
|
$4.53
|
$4.50
|
$4.50
|
$4.53
|
1
|
|
11/09/2024
|
$4.53
|
$4.54
|
$4.53
|
$4.53
|
106
|
|
10/09/2024
|
$4.48
|
$4.52
|
$4.50
|
$4.52
|
0
|
|
09/09/2024
|
$4.48
|
$4.51
|
$4.50
|
$4.51
|
10
|
|
06/09/2024
|
$4.48
|
$4.54
|
$4.51
|
$4.52
|
9
|
|
05/09/2024
|
$4.48
|
$4.53
|
$4.50
|
$4.50
|
29
|
|
04/09/2024
|
$4.48
|
$4.51
|
$4.45
|
$4.49
|
1
|
|
03/09/2024
|
$4.48
|
$4.50
|
$4.48
|
$4.48
|
1
|
|
02/09/2024
|
$4.48
|
$4.50
|
$4.47
|
$4.47
|
3
|
|
30/08/2024
|
$4.48
|
$4.50
|
$4.48
|
$4.47
|
1
|
|
29/08/2024
|
$4.48
|
$4.51
|
$4.47
|
$4.47
|
5
|
|
28/08/2024
|
$4.48
|
$4.49
|
$4.48
|
$4.48
|
58
|
|
27/08/2024
|
$4.48
|
$4.51
|
$4.45
|
$4.47
|
16,758
|
|
26/08/2024
|
$4.48
|
$4.48
|
$4.47
|
$4.47
|
71
|
|
23/08/2024
|
$4.48
|
$4.48
|
$4.47
|
$4.47
|
71
|
|
22/08/2024
|
$4.48
|
$4.48
|
$4.47
|
$4.47
|
71
|
|
21/08/2024
|
$4.48
|
$4.51
|
$4.47
|
$4.48
|
13
|
|
20/08/2024
|
$4.48
|
$4.47
|
$4.46
|
$4.47
|
7
|
|
19/08/2024
|
$4.48
|
$4.49
|
$4.46
|
$4.47
|
31
|
|
16/08/2024
|
$4.48
|
$4.48
|
$4.46
|
$4.46
|
5,070
|
|
15/08/2024
|
$4.48
|
$4.47
|
$4.45
|
$4.45
|
9
|
|
14/08/2024
|
$4.48
|
$4.48
|
$4.43
|
$4.48
|
477
|
|
13/08/2024
|
$4.45
|
$4.46
|
$4.46
|
$4.46
|
12
|
|
12/08/2024
|
$4.45
|
$4.48
|
$4.45
|
$4.45
|
14
|
|
09/08/2024
|
$4.45
|
$4.45
|
$4.45
|
$4.45
|
2
|
|
08/08/2024
|
$4.45
|
$4.47
|
$4.43
|
$4.43
|
2
|
|
07/08/2024
|
$4.45
|
$4.45
|
$4.44
|
$4.44
|
0
|
|
06/08/2024
|
$4.46
|
$4.47
|
$4.45
|
$4.45
|
15
|
|
05/08/2024
|
$4.46
|
$4.49
|
$4.45
|
$4.46
|
21
|
|
02/08/2024
|
$4.46
|
$4.48
|
$4.46
|
$4.47
|
889
|
|
01/08/2024
|
$4.45
|
$4.45
|
$4.44
|
$4.45
|
2,812
|
|
31/07/2024
|
$4.43
|
$4.43
|
$4.43
|
$4.43
|
127
|
|
30/07/2024
|
$4.43
|
$4.45
|
$4.42
|
$4.42
|
872
|
|
29/07/2024
|
$4.41
|
$4.44
|
$4.38
|
$4.42
|
65
|
|
26/07/2024
|
$4.41
|
$4.42
|
$4.41
|
$4.40
|
4
|
|
25/07/2024
|
$4.41
|
$4.41
|
$4.36
|
$4.40
|
29
|
|
24/07/2024
|
$4.41
|
$4.43
|
$4.37
|
$4.41
|
19
|
|
23/07/2024
|
$4.41
|
$4.41
|
$4.40
|
$4.40
|
2
|
|
22/07/2024
|
$4.41
|
$4.43
|
$4.40
|
$4.40
|
4
|
|
19/07/2024
|
$4.41
|
$4.41
|
$4.40
|
$4.40
|
1
|
|
18/07/2024
|
$4.41
|
$4.42
|
$4.41
|
$4.42
|
228
|