Vanguard Funds Vanguard Esg Glbl Corp Ucits ETF Ush Acc

(V3GU)
Sector: n/a
$4.97
$0.02 0.35
Last updated: 11:45:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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