Vanguard Funds Vanguard Esg Glbl Corp Ucits ETF Ush Dis

(V3GD)
Sector: n/a
$4.42
$-0.01 -0.26
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 $4.43 $4.44 $4.42 $4.42 0
05/06/2025 $4.43 $4.46 $4.43 $4.44 0
04/06/2025 $4.43 $4.45 $4.43 $4.44 0
03/06/2025 $4.43 $4.44 $4.42 $4.43 0
02/06/2025 $4.43 $4.43 $4.42 $4.42 0
30/05/2025 $4.43 $4.43 $4.42 $4.43 0
29/05/2025 $4.43 $4.43 $4.40 $4.42 0
28/05/2025 $4.43 $4.43 $4.41 $4.41 0
27/05/2025 $4.43 $4.42 $4.39 $4.42 0
26/05/2025 $4.43 $4.41 $4.39 $4.39 0
23/05/2025 $4.43 $4.41 $4.39 $4.39 0
22/05/2025 $4.43 $4.41 $4.37 $4.39 0
21/05/2025 $4.43 $4.42 $4.41 $4.41 0
20/05/2025 $4.43 $4.44 $4.42 $4.42 0
19/05/2025 $4.43 $4.43 $4.40 $4.42 0
16/05/2025 $4.43 $4.44 $4.42 $4.43 0
15/05/2025 $4.43 $4.42 $4.40 $4.42 0
14/05/2025 $4.43 $4.42 $4.41 $4.41 0
13/05/2025 $4.43 $4.42 $4.41 $4.42 0
12/05/2025 $4.43 $4.43 $4.41 $4.42 0
09/05/2025 $4.43 $4.43 $4.41 $4.42 0
08/05/2025 $4.43 $4.44 $4.43 $4.43 0
07/05/2025 $4.43 $4.43 $4.41 $4.43 0
06/05/2025 $4.43 $4.42 $4.41 $4.41 0
05/05/2025 $4.43 $4.44 $4.22 $4.42 0
02/05/2025 $4.43 $4.44 $4.22 $4.42 0
01/05/2025 $4.43 $4.45 $4.43 $4.43 0
30/04/2025 $4.43 $4.43 $4.43 $4.43 444
29/04/2025 $4.39 $4.44 $4.42 $4.44 0
28/04/2025 $4.39 $4.44 $4.42 $4.43 0
25/04/2025 $4.39 $4.43 $4.42 $4.43 0
24/04/2025 $4.39 $4.42 $4.40 $4.42 0
23/04/2025 $4.39 $4.43 $4.39 $4.41 0
22/04/2025 $4.39 $4.40 $4.39 $4.40 236
21/04/2025 $4.44 $4.41 $4.40 $4.40 0
18/04/2025 $4.44 $4.41 $4.40 $4.40 0
17/04/2025 $4.44 $4.41 $4.40 $4.40 0
16/04/2025 $4.44 $4.41 $4.40 $4.41 0
15/04/2025 $4.44 $4.40 $4.39 $4.40 0
14/04/2025 $4.44 $4.39 $4.34 $4.39 0
11/04/2025 $4.44 $4.44 $4.33 $4.34 0
10/04/2025 $4.44 $4.44 $4.40 $4.40 225
09/04/2025 $4.45 $4.40 $4.33 $4.34 0
08/04/2025 $4.45 $4.41 $4.39 $4.40 0
07/04/2025 $4.45 $4.44 $4.40 $4.40 0
04/04/2025 $4.45 $4.47 $4.44 $4.44 0
03/04/2025 $4.45 $4.45 $4.45 $4.45 480
02/04/2025 $4.43 $4.44 $4.43 $4.43 0
01/04/2025 $4.43 $4.44 $4.42 $4.44 0
31/03/2025 $4.43 $4.43 $4.42 $4.42 474
28/03/2025 $4.46 $4.42 $4.41 $4.42 0
27/03/2025 $4.46 $4.41 $4.40 $4.41 0
26/03/2025 $4.46 $4.42 $4.41 $4.41 0
25/03/2025 $4.46 $4.42 $4.40 $4.42 0
24/03/2025 $4.46 $4.43 $4.41 $4.42 0
21/03/2025 $4.46 $4.43 $4.42 $4.42 0
20/03/2025 $4.46 $4.44 $4.43 $4.43 0
19/03/2025 $4.46 $4.45 $4.43 $4.44 0
18/03/2025 $4.46 $4.46 $4.43 $4.44 433
17/03/2025 $4.43 $4.43 $4.43 $4.43 10
14/03/2025 $4.41 $4.43 $4.41 $4.42 0
13/03/2025 $4.41 $4.41 $4.41 $4.41 3,994
12/03/2025 $4.45 $4.43 $4.41 $4.42 0
11/03/2025 $4.45 $4.45 $4.43 $4.43 0
10/03/2025 $4.45 $4.45 $4.45 $4.45 122
07/03/2025 $4.46 $4.45 $4.43 $4.44 0
06/03/2025 $4.46 $4.44 $4.42 $4.43 0
05/03/2025 $4.46 $4.46 $4.45 $4.45 5,394
04/03/2025 $4.47 $4.48 $4.46 $4.47 0
03/03/2025 $4.47 $4.47 $4.45 $4.47 0
28/02/2025 $4.47 $4.47 $4.46 $4.46 1,011
27/02/2025 $4.44 $4.45 $4.44 $4.45 17,935
26/02/2025 $4.41 $4.46 $4.45 $4.46 0
25/02/2025 $4.41 $4.46 $4.41 $4.46 0
24/02/2025 $4.41 $4.45 $4.43 $4.44 0
21/02/2025 $4.41 $4.45 $4.42 $4.44 0
20/02/2025 $4.41 $4.43 $4.42 $4.42 0
19/02/2025 $4.41 $4.43 $4.41 $4.42 0
18/02/2025 $4.41 $4.43 $4.42 $4.43 0
17/02/2025 $4.41 $4.44 $4.42 $4.43 0
14/02/2025 $4.41 $4.44 $4.42 $4.44 0
13/02/2025 $4.41 $4.42 $4.40 $4.42 0
12/02/2025 $4.41 $4.42 $4.41 $4.42 805
11/02/2025 $4.43 $4.44 $4.43 $4.43 0
10/02/2025 $4.43 $4.45 $4.43 $4.44 0
07/02/2025 $4.43 $4.46 $4.43 $4.44 0
06/02/2025 $4.43 $4.46 $4.45 $4.45 0
05/02/2025 $4.43 $4.46 $4.44 $4.46 0
04/02/2025 $4.43 $4.44 $4.43 $4.43 154
03/02/2025 $4.42 $4.44 $4.42 $4.43 0
31/01/2025 $4.42 $4.44 $4.39 $4.43 6
30/01/2025 $4.42 $4.45 $4.42 $4.42 16
29/01/2025 $4.42 $4.45 $4.42 $4.42 301
28/01/2025 $4.39 $4.42 $4.41 $4.41 39
27/01/2025 $4.39 $4.43 $4.38 $4.41 21
24/01/2025 $4.39 $4.43 $4.40 $4.40 14
23/01/2025 $4.39 $4.41 $4.39 $4.40 0
22/01/2025 $4.39 $4.41 $4.40 $4.40 19
21/01/2025 $4.39 $4.41 $4.40 $4.41 0
20/01/2025 $4.39 $4.40 $4.36 $4.40 2
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