Vanguard Funds Vanguard Esg Glbl Corp Ucits ETF Ush Acc
(V3GU)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$4.99
|
$4.99
|
$4.98
|
$4.99
|
731
|
|
07/11/2024
|
$4.95
|
$4.97
|
$4.95
|
$4.97
|
2,260
|
|
06/11/2024
|
$4.93
|
$4.94
|
$4.93
|
$4.94
|
40
|
|
05/11/2024
|
$4.95
|
$4.95
|
$4.95
|
$4.95
|
1,000
|
|
04/11/2024
|
$4.95
|
$4.95
|
$4.95
|
$4.95
|
3,210
|
|
01/11/2024
|
$4.95
|
$4.96
|
$4.94
|
$4.94
|
0
|
|
31/10/2024
|
$4.95
|
$4.96
|
$4.94
|
$4.95
|
0
|
|
30/10/2024
|
$4.95
|
$4.98
|
$4.95
|
$4.96
|
0
|
|
29/10/2024
|
$4.95
|
$4.95
|
$4.95
|
$4.95
|
82,677
|
|
28/10/2024
|
$4.96
|
$4.96
|
$4.95
|
$4.96
|
616
|
|
25/10/2024
|
$4.97
|
$4.97
|
$4.97
|
$4.97
|
166
|
|
24/10/2024
|
$4.96
|
$4.98
|
$4.96
|
$4.96
|
0
|
|
23/10/2024
|
$4.96
|
$4.96
|
$4.96
|
$4.96
|
2,647
|
|
22/10/2024
|
$4.96
|
$4.96
|
$4.96
|
$4.96
|
461
|
|
21/10/2024
|
$4.99
|
$4.99
|
$4.98
|
$4.98
|
5,206
|
|
18/10/2024
|
$5.00
|
$5.01
|
$4.99
|
$5.00
|
0
|
|
17/10/2024
|
$5.00
|
$5.00
|
$5.00
|
$5.00
|
54
|
|
16/10/2024
|
$4.99
|
$5.02
|
$5.00
|
$5.01
|
0
|
|
15/10/2024
|
$4.99
|
$5.00
|
$4.99
|
$5.00
|
14
|
|
14/10/2024
|
$4.98
|
$4.98
|
$4.98
|
$4.98
|
485
|
|
11/10/2024
|
$4.99
|
$4.99
|
$4.97
|
$4.98
|
0
|
|
10/10/2024
|
$4.99
|
$4.99
|
$4.97
|
$4.99
|
0
|
|
09/10/2024
|
$4.99
|
$5.01
|
$4.98
|
$4.99
|
0
|
|
08/10/2024
|
$4.99
|
$4.99
|
$4.99
|
$4.99
|
17,000
|
|
07/10/2024
|
$4.99
|
$4.99
|
$4.98
|
$4.98
|
13
|
|
04/10/2024
|
$5.01
|
$5.01
|
$4.99
|
$4.99
|
74
|
|
03/10/2024
|
$5.03
|
$5.03
|
$5.03
|
$5.03
|
2,295
|
|
02/10/2024
|
$5.03
|
$5.04
|
$5.02
|
$5.03
|
0
|
|
01/10/2024
|
$5.03
|
$5.06
|
$5.03
|
$5.04
|
0
|
|
30/09/2024
|
$5.03
|
$5.03
|
$5.03
|
$5.03
|
1,986
|
|
27/09/2024
|
$5.03
|
$5.03
|
$5.03
|
$5.03
|
419
|
|
26/09/2024
|
$5.02
|
$5.02
|
$5.01
|
$5.01
|
106
|
|
25/09/2024
|
$5.03
|
$5.03
|
$5.02
|
$5.02
|
1,193
|
|
24/09/2024
|
$5.03
|
$5.03
|
$5.03
|
$5.03
|
105
|
|
23/09/2024
|
$5.03
|
$5.03
|
$5.01
|
$5.02
|
3,718
|
|
20/09/2024
|
$5.03
|
$5.03
|
$5.02
|
$5.02
|
0
|
|
19/09/2024
|
$5.03
|
$5.03
|
$5.02
|
$5.02
|
61,715
|
|
18/09/2024
|
$5.01
|
$5.04
|
$5.02
|
$5.02
|
0
|
|
17/09/2024
|
$5.01
|
$5.04
|
$5.02
|
$5.03
|
0
|
|
16/09/2024
|
$5.01
|
$5.03
|
$5.01
|
$5.02
|
6,771
|
|
13/09/2024
|
$5.01
|
$5.02
|
$5.00
|
$5.00
|
0
|
|
12/09/2024
|
$5.01
|
$5.02
|
$5.00
|
$5.02
|
4,977
|
|
11/09/2024
|
$5.01
|
$5.02
|
$5.01
|
$5.01
|
931
|
|
10/09/2024
|
$4.99
|
$5.01
|
$4.99
|
$5.01
|
0
|
|
09/09/2024
|
$4.99
|
$5.00
|
$4.99
|
$5.00
|
948
|
|
06/09/2024
|
$5.02
|
$5.01
|
$4.98
|
$5.01
|
0
|
|
05/09/2024
|
$5.02
|
$5.02
|
$4.98
|
$4.98
|
60,876
|
|
04/09/2024
|
$4.98
|
$4.98
|
$4.97
|
$4.97
|
2,218
|
|
03/09/2024
|
$4.96
|
$4.96
|
$4.96
|
$4.96
|
1,034
|
|
02/09/2024
|
$4.95
|
$4.95
|
$4.95
|
$4.95
|
1,598
|
|
30/08/2024
|
$4.97
|
$4.96
|
$4.95
|
$4.96
|
0
|
|
29/08/2024
|
$4.97
|
$4.96
|
$4.95
|
$4.96
|
0
|
|
28/08/2024
|
$4.97
|
$4.97
|
$4.96
|
$4.96
|
5
|
|
27/08/2024
|
$4.95
|
$4.95
|
$4.95
|
$4.95
|
150
|
|
26/08/2024
|
$4.95
|
$4.96
|
$4.95
|
$4.95
|
25
|
|
23/08/2024
|
$4.95
|
$4.96
|
$4.95
|
$4.95
|
25
|
|
22/08/2024
|
$4.95
|
$4.96
|
$4.95
|
$4.95
|
25
|
|
21/08/2024
|
$4.95
|
$4.98
|
$4.95
|
$4.96
|
0
|
|
20/08/2024
|
$4.95
|
$4.96
|
$4.95
|
$4.96
|
17,016
|
|
19/08/2024
|
$4.93
|
$4.95
|
$4.93
|
$4.95
|
0
|
|
16/08/2024
|
$4.93
|
$4.93
|
$4.93
|
$4.93
|
221
|
|
15/08/2024
|
$4.92
|
$4.95
|
$4.92
|
$4.92
|
0
|
|
14/08/2024
|
$4.92
|
$4.93
|
$4.92
|
$4.93
|
5,051
|
|
13/08/2024
|
$4.90
|
$4.93
|
$4.90
|
$4.93
|
0
|
|
12/08/2024
|
$4.90
|
$4.91
|
$4.90
|
$4.91
|
0
|
|
09/08/2024
|
$4.90
|
$4.91
|
$4.90
|
$4.91
|
88
|
|
08/08/2024
|
$4.91
|
$4.91
|
$4.90
|
$4.90
|
406
|
|
07/08/2024
|
$4.90
|
$4.90
|
$4.90
|
$4.90
|
382
|
|
06/08/2024
|
$4.93
|
$4.93
|
$4.90
|
$4.91
|
0
|
|
05/08/2024
|
$4.93
|
$4.93
|
$4.91
|
$4.91
|
304
|
|
02/08/2024
|
$4.91
|
$4.93
|
$4.91
|
$4.93
|
44
|
|
01/08/2024
|
$4.87
|
$4.91
|
$4.89
|
$4.90
|
0
|
|
31/07/2024
|
$4.87
|
$4.89
|
$4.87
|
$4.89
|
0
|
|
30/07/2024
|
$4.87
|
$4.87
|
$4.87
|
$4.87
|
11,945
|
|
29/07/2024
|
$4.85
|
$4.88
|
$4.86
|
$4.87
|
0
|
|
26/07/2024
|
$4.85
|
$4.87
|
$4.84
|
$4.86
|
0
|
|
25/07/2024
|
$4.85
|
$4.87
|
$4.84
|
$4.86
|
0
|
|
24/07/2024
|
$4.85
|
$4.86
|
$4.85
|
$4.86
|
4,000
|
|
23/07/2024
|
$4.85
|
$4.85
|
$4.85
|
$4.85
|
56,099
|
|
22/07/2024
|
$4.86
|
$4.86
|
$4.85
|
$4.85
|
3,874
|
|
19/07/2024
|
$4.86
|
$4.88
|
$4.86
|
$4.86
|
0
|
|
18/07/2024
|
$4.86
|
$4.88
|
$4.86
|
$4.87
|
0
|
|
17/07/2024
|
$4.86
|
$4.88
|
$4.86
|
$4.87
|
0
|
|
16/07/2024
|
$4.86
|
$4.87
|
$4.85
|
$4.86
|
0
|
|
15/07/2024
|
$4.86
|
$4.86
|
$4.86
|
$4.86
|
3,800
|
|
12/07/2024
|
$4.84
|
$4.87
|
$4.85
|
$4.86
|
0
|
|
11/07/2024
|
$4.84
|
$4.87
|
$4.83
|
$4.86
|
0
|
|
10/07/2024
|
$4.84
|
$4.84
|
$4.83
|
$4.83
|
1,971
|
|
09/07/2024
|
$4.84
|
$4.84
|
$4.83
|
$4.83
|
0
|
|
08/07/2024
|
$4.84
|
$4.84
|
$4.84
|
$4.84
|
1,008
|
|
05/07/2024
|
$4.81
|
$4.84
|
$4.81
|
$4.84
|
0
|
|
04/07/2024
|
$4.81
|
$4.82
|
$4.81
|
$4.81
|
0
|
|
03/07/2024
|
$4.81
|
$4.82
|
$4.79
|
$4.82
|
0
|
|
02/07/2024
|
$4.81
|
$4.80
|
$4.78
|
$4.79
|
0
|
|
01/07/2024
|
$4.81
|
$4.80
|
$4.77
|
$4.78
|
0
|
|
28/06/2024
|
$4.81
|
$4.81
|
$4.80
|
$4.80
|
24,339
|
|
27/06/2024
|
$4.82
|
$4.81
|
$4.79
|
$4.81
|
0
|
|
26/06/2024
|
$4.82
|
$4.82
|
$4.80
|
$4.80
|
2,875
|
|
25/06/2024
|
$4.82
|
$4.83
|
$4.82
|
$4.82
|
0
|
|
24/06/2024
|
$4.82
|
$4.82
|
$4.82
|
$4.82
|
57
|
|
21/06/2024
|
$4.80
|
$4.82
|
$4.81
|
$4.81
|
0
|
|
20/06/2024
|
$4.80
|
$4.82
|
$4.80
|
$4.81
|
0
|
|
19/06/2024
|
$4.80
|
$4.82
|
$4.81
|
$4.82
|
0
|
|
18/06/2024
|
$4.80
|
$4.81
|
$4.80
|
$4.81
|
23
|
|
17/06/2024
|
$4.82
|
$4.82
|
$4.80
|
$4.80
|
12
|
|
14/06/2024
|
$4.80
|
$4.83
|
$4.81
|
$4.82
|
0
|
|
13/06/2024
|
$4.80
|
$4.81
|
$4.80
|
$4.81
|
1,027
|
|
12/06/2024
|
$4.78
|
$4.82
|
$4.78
|
$4.82
|
0
|
|
11/06/2024
|
$4.78
|
$4.78
|
$4.78
|
$4.78
|
18,119
|
|
10/06/2024
|
$4.76
|
$4.78
|
$4.76
|
$4.77
|
0
|
|
07/06/2024
|
$4.76
|
$4.81
|
$4.77
|
$4.78
|
0
|
|
06/06/2024
|
$4.76
|
$4.81
|
$4.79
|
$4.81
|
0
|
|
05/06/2024
|
$4.76
|
$4.81
|
$4.79
|
$4.81
|
0
|
|
04/06/2024
|
$4.76
|
$4.80
|
$4.78
|
$4.80
|
0
|
|
03/06/2024
|
$4.76
|
$4.79
|
$4.76
|
$4.78
|
0
|
|
31/05/2024
|
$4.76
|
$4.77
|
$4.74
|
$4.76
|
0
|
|
30/05/2024
|
$4.76
|
$4.76
|
$4.75
|
$4.75
|
497
|
|
29/05/2024
|
$4.76
|
$4.77
|
$4.74
|
$4.74
|
0
|
|
28/05/2024
|
$4.76
|
$4.78
|
$4.76
|
$4.76
|
0
|
|
27/05/2024
|
$4.76
|
$4.77
|
$4.76
|
$4.76
|
5,276
|
|
24/05/2024
|
$4.76
|
$4.77
|
$4.76
|
$4.76
|
5,276
|
|
23/05/2024
|
$4.77
|
$4.78
|
$4.76
|
$4.76
|
0
|
|
22/05/2024
|
$4.77
|
$4.78
|
$4.77
|
$4.78
|
0
|
|
21/05/2024
|
$4.77
|
$4.78
|
$4.77
|
$4.78
|
0
|
|
20/05/2024
|
$4.77
|
$4.77
|
$4.77
|
$4.77
|
14,588
|
|
17/05/2024
|
$4.79
|
$4.79
|
$4.79
|
$4.79
|
2,448
|
|
16/05/2024
|
$4.76
|
$4.80
|
$4.78
|
$4.79
|
0
|
|
15/05/2024
|
$4.76
|
$4.80
|
$4.72
|
$4.78
|
0
|
|
14/05/2024
|
$4.76
|
$4.76
|
$4.74
|
$4.76
|
0
|
|
13/05/2024
|
$4.76
|
$4.76
|
$4.75
|
$4.76
|
0
|
|
10/05/2024
|
$4.76
|
$4.77
|
$4.75
|
$4.75
|
7,378
|