Vanguard Funds Vanguard Esg Glbl Corp Ucits ETF Ush Dis
(V3GD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|