Vanguard Funds Vanguard Esg Glbl Corp Ucits ETF Ush Acc
(V3GU)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$5.00
|
$5.03
|
$4.94
|
$5.02
|
0
|
|
20/02/2025
|
$5.00
|
$5.01
|
$5.00
|
$5.01
|
0
|
|
19/02/2025
|
$5.00
|
$5.00
|
$5.00
|
$5.00
|
10
|
|
18/02/2025
|
$5.02
|
$5.02
|
$5.02
|
$5.02
|
23,735
|
|
17/02/2025
|
$5.00
|
$5.02
|
$5.00
|
$5.02
|
0
|
|
14/02/2025
|
$5.00
|
$5.03
|
$5.00
|
$5.02
|
0
|
|
13/02/2025
|
$5.00
|
$5.01
|
$4.93
|
$5.01
|
0
|
|
12/02/2025
|
$5.00
|
$5.00
|
$4.93
|
$4.97
|
0
|
|
11/02/2025
|
$5.00
|
$5.00
|
$4.99
|
$5.00
|
10,125
|
|
10/02/2025
|
$5.01
|
$5.01
|
$5.01
|
$5.01
|
297
|
|
07/02/2025
|
$5.03
|
$5.03
|
$4.95
|
$5.01
|
0
|
|
06/02/2025
|
$5.03
|
$5.03
|
$5.02
|
$5.02
|
0
|
|
05/02/2025
|
$5.03
|
$5.03
|
$5.03
|
$5.03
|
2,434
|
|
04/02/2025
|
$5.00
|
$5.00
|
$5.00
|
$5.00
|
59,425
|
|
03/02/2025
|
$5.00
|
$5.01
|
$4.99
|
$5.00
|
0
|
|
31/01/2025
|
$5.00
|
$5.00
|
$4.99
|
$5.00
|
0
|
|
30/01/2025
|
$5.00
|
$5.00
|
$4.99
|
$4.99
|
402
|
|
29/01/2025
|
$4.99
|
$4.99
|
$4.98
|
$4.98
|
1,966
|
|
28/01/2025
|
$4.98
|
$4.98
|
$4.97
|
$4.97
|
16,418
|
|
27/01/2025
|
$4.99
|
$4.99
|
$4.98
|
$4.98
|
403
|
|
24/01/2025
|
$4.97
|
$4.97
|
$4.95
|
$4.97
|
0
|
|
23/01/2025
|
$4.97
|
$4.97
|
$4.96
|
$4.96
|
7,651
|
|
22/01/2025
|
$4.96
|
$4.97
|
$4.96
|
$4.97
|
0
|
|
21/01/2025
|
$4.96
|
$4.96
|
$4.96
|
$4.96
|
107,670
|
|
20/01/2025
|
$4.96
|
$4.96
|
$4.95
|
$4.96
|
596
|
|
17/01/2025
|
$4.94
|
$4.97
|
$4.95
|
$4.95
|
0
|
|
16/01/2025
|
$4.94
|
$4.95
|
$4.94
|
$4.94
|
3,495
|
|
15/01/2025
|
$4.91
|
$4.95
|
$4.89
|
$4.94
|
0
|
|
14/01/2025
|
$4.91
|
$4.91
|
$4.90
|
$4.90
|
25,781
|
|
13/01/2025
|
$4.91
|
$4.91
|
$4.91
|
$4.91
|
22
|
|
10/01/2025
|
$4.93
|
$4.93
|
$4.92
|
$4.92
|
4,000
|
|
09/01/2025
|
$4.96
|
$4.94
|
$4.92
|
$4.94
|
0
|
|
08/01/2025
|
$4.96
|
$4.94
|
$4.92
|
$4.94
|
0
|
|
07/01/2025
|
$4.96
|
$4.93
|
$4.92
|
$4.93
|
8,245
|
|
06/01/2025
|
$4.96
|
$4.96
|
$4.95
|
$4.95
|
1,403
|
|
03/01/2025
|
$4.98
|
$4.98
|
$4.96
|
$4.96
|
1,648
|
|
02/01/2025
|
$4.98
|
$4.98
|
$4.96
|
$4.96
|
4,451
|
|
01/01/2025
|
$4.99
|
$4.99
|
$4.98
|
$4.98
|
2,366
|
|
31/12/2024
|
$4.99
|
$4.99
|
$4.98
|
$4.98
|
2,366
|
|
30/12/2024
|
$4.99
|
$4.99
|
$4.96
|
$4.97
|
4,347
|
|
27/12/2024
|
$4.97
|
$4.97
|
$4.97
|
$4.97
|
30,200
|
|
26/12/2024
|
$4.97
|
$4.96
|
$4.95
|
$4.95
|
0
|
|
25/12/2024
|
$4.97
|
$4.96
|
$4.95
|
$4.95
|
0
|
|
24/12/2024
|
$4.97
|
$4.96
|
$4.95
|
$4.95
|
0
|
|
23/12/2024
|
$4.97
|
$4.97
|
$4.96
|
$4.96
|
3,489
|
|
20/12/2024
|
$4.97
|
$4.97
|
$4.91
|
$4.97
|
0
|
|
19/12/2024
|
$4.97
|
$4.97
|
$4.96
|
$4.96
|
124
|
|
18/12/2024
|
$4.99
|
$4.99
|
$4.99
|
$4.99
|
246
|
|
17/12/2024
|
$4.99
|
$4.99
|
$4.99
|
$4.99
|
33,075
|
|
16/12/2024
|
$5.00
|
$5.01
|
$4.99
|
$4.99
|
3,184
|
|
13/12/2024
|
$5.02
|
$5.02
|
$5.00
|
$5.00
|
0
|
|
12/12/2024
|
$5.02
|
$5.03
|
$5.01
|
$5.02
|
0
|
|
11/12/2024
|
$5.02
|
$5.04
|
$5.02
|
$5.03
|
0
|
|
10/12/2024
|
$5.02
|
$5.03
|
$5.03
|
$5.03
|
92,683
|
|
09/12/2024
|
$5.02
|
$5.05
|
$5.03
|
$5.03
|
0
|
|
06/12/2024
|
$5.02
|
$5.04
|
$5.02
|
$5.03
|
0
|
|
05/12/2024
|
$5.02
|
$5.03
|
$5.02
|
$5.03
|
194
|
|
04/12/2024
|
$5.01
|
$5.03
|
$5.01
|
$5.03
|
0
|
|
03/12/2024
|
$5.01
|
$5.03
|
$5.01
|
$5.02
|
4,789
|
|
02/12/2024
|
$4.97
|
$5.03
|
$5.02
|
$5.03
|
2,435
|
|
29/11/2024
|
$4.97
|
$5.02
|
$5.00
|
$5.01
|
0
|
|
28/11/2024
|
$4.97
|
$5.00
|
$4.99
|
$4.99
|
0
|
|
27/11/2024
|
$4.97
|
$4.99
|
$4.99
|
$4.99
|
1,245
|
|
26/11/2024
|
$4.97
|
$4.99
|
$4.97
|
$4.97
|
129,141
|
|
25/11/2024
|
$4.97
|
$4.99
|
$4.97
|
$4.99
|
771
|
|
22/11/2024
|
$4.96
|
$4.96
|
$4.96
|
$4.96
|
882
|
|
21/11/2024
|
$4.95
|
$4.96
|
$4.94
|
$4.96
|
0
|
|
20/11/2024
|
$4.95
|
$4.95
|
$4.95
|
$4.95
|
27
|
|
19/11/2024
|
$4.96
|
$4.96
|
$4.95
|
$4.95
|
8,574
|
|
18/11/2024
|
$4.95
|
$4.95
|
$4.94
|
$4.95
|
1,520
|
|
15/11/2024
|
$4.98
|
$4.96
|
$4.94
|
$4.96
|
0
|
|
14/11/2024
|
$4.98
|
$4.97
|
$4.94
|
$4.96
|
0
|
|
13/11/2024
|
$4.98
|
$4.98
|
$4.96
|
$4.96
|
0
|
|
12/11/2024
|
$4.98
|
$4.98
|
$4.98
|
$4.98
|
7,000
|
|
11/11/2024
|
$4.95
|
$4.98
|
$4.95
|
$4.98
|
3,815
|
|
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
|