Vanguard Funds Vanguard Esg Glbl Corp Ucits ETF Ush Dis

(V3GD)
Sector: n/a
$4.47
$0.02 0.38
Last updated: 16:35:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $4.43 $4.42 $4.41 $4.41 2
16/07/2024 $4.43 $4.43 $4.41 $4.41 237
15/07/2024 $4.39 $4.41 $4.39 $4.40 16
12/07/2024 $4.39 $4.41 $4.41 $4.41 6
11/07/2024 $4.39 $4.41 $4.39 $4.41 27
10/07/2024 $4.39 $4.42 $4.39 $4.39 141
09/07/2024 $4.37 $4.43 $4.39 $4.39 2
08/07/2024 $4.37 $4.43 $4.40 $4.40 12
05/07/2024 $4.37 $4.40 $4.39 $4.40 106
04/07/2024 $4.37 $4.39 $4.37 $4.38 2,002
03/07/2024 $4.37 $4.39 $4.36 $4.38 369
02/07/2024 $4.38 $4.38 $4.36 $4.36 5
01/07/2024 $4.38 $4.39 $4.34 $4.34 34
28/06/2024 $4.38 $4.40 $4.37 $4.37 13
27/06/2024 $4.38 $4.37 $4.37 $4.37 2
26/06/2024 $4.38 $4.38 $4.37 $4.37 30
25/06/2024 $4.38 $4.39 $4.38 $4.39 1,125
24/06/2024 $4.34 $4.41 $4.38 $4.38 22
21/06/2024 $4.34 $4.37 $4.35 $4.37 5
20/06/2024 $4.34 $4.38 $4.37 $4.37 1
19/06/2024 $4.34 $4.39 $4.37 $4.38 0
18/06/2024 $4.34 $4.38 $4.37 $4.38 3
17/06/2024 $4.34 $4.41 $4.36 $4.37 26
14/06/2024 $4.34 $4.39 $4.38 $4.39 3
13/06/2024 $4.34 $4.38 $4.38 $4.38 1
12/06/2024 $4.34 $4.40 $4.36 $4.39 0
11/06/2024 $4.34 $4.36 $4.36 $4.36 3
10/06/2024 $4.34 $4.36 $4.33 $4.35 22
07/06/2024 $4.34 $4.39 $4.36 $4.36 7
06/06/2024 $4.34 $4.39 $4.37 $4.39 0
05/06/2024 $4.34 $4.40 $4.35 $4.39 8
04/06/2024 $4.34 $4.39 $4.37 $4.38 5
03/06/2024 $4.34 $4.37 $4.33 $4.37 10
31/05/2024 $4.34 $4.35 $4.32 $4.35 0
30/05/2024 $4.34 $4.34 $4.31 $4.34 0
29/05/2024 $4.34 $4.36 $4.33 $4.33 430
28/05/2024 $4.35 $4.38 $4.32 $4.35 31
27/05/2024 $4.35 $4.35 $4.32 $4.35 10,053
24/05/2024 $4.35 $4.35 $4.32 $4.35 10,053
23/05/2024 $4.36 $4.37 $4.34 $4.34 9
22/05/2024 $4.36 $4.38 $4.36 $4.36 67
21/05/2024 $4.36 $4.36 $4.34 $4.36 380
20/05/2024 $4.37 $4.37 $4.35 $4.35 172
17/05/2024 $4.30 $4.37 $4.36 $4.36 1
16/05/2024 $4.30 $4.38 $4.37 $4.37 7
15/05/2024 $4.30 $4.39 $4.38 $4.39 1
14/05/2024 $4.30 $4.37 $4.36 $4.36 35
13/05/2024 $4.30 $4.36 $4.35 $4.36 0
10/05/2024 $4.30 $4.37 $4.36 $4.36 4