Vanguard Funds Vanguard Esg Glbl Corp Ucits ETF Ush Acc
(V3GU)
Sector: n/a
Historic Prices - up to 10 years
|
24/06/2025
|
$5.09
|
$5.13
|
$5.11
|
$5.13
|
0
|
|
23/06/2025
|
$5.09
|
$5.11
|
$5.09
|
$5.11
|
30,000
|
|
20/06/2025
|
$5.09
|
$5.10
|
$5.08
|
$5.10
|
0
|
|
19/06/2025
|
$5.09
|
$5.11
|
$5.09
|
$5.10
|
0
|
|
18/06/2025
|
$5.09
|
$5.11
|
$5.09
|
$5.11
|
0
|
|
17/06/2025
|
$5.09
|
$5.35
|
$5.08
|
$5.09
|
0
|
|
16/06/2025
|
$5.09
|
$5.10
|
$5.08
|
$5.10
|
0
|
|
13/06/2025
|
$5.09
|
$5.09
|
$5.09
|
$5.09
|
6,900
|
|
12/06/2025
|
$5.07
|
$5.34
|
$5.09
|
$5.10
|
0
|
|
11/06/2025
|
$5.07
|
$5.09
|
$5.07
|
$5.09
|
0
|
|
10/06/2025
|
$5.07
|
$5.07
|
$5.07
|
$5.07
|
42,970
|
|
09/06/2025
|
$5.10
|
$5.08
|
$5.07
|
$5.07
|
0
|
|
06/06/2025
|
$5.10
|
$5.09
|
$5.07
|
$5.07
|
0
|
|
05/06/2025
|
$5.10
|
$5.11
|
$5.08
|
$5.09
|
0
|
|
04/06/2025
|
$5.10
|
$5.10
|
$5.09
|
$5.09
|
5,444
|
|
03/06/2025
|
$5.05
|
$5.08
|
$5.06
|
$5.07
|
0
|
|
02/06/2025
|
$5.05
|
$5.07
|
$5.06
|
$5.06
|
0
|
|
30/05/2025
|
$5.05
|
$5.08
|
$5.06
|
$5.07
|
0
|
|
29/05/2025
|
$5.05
|
$5.07
|
$5.04
|
$5.07
|
0
|
|
28/05/2025
|
$5.05
|
$5.07
|
$5.05
|
$5.05
|
0
|
|
27/05/2025
|
$5.05
|
$5.05
|
$5.05
|
$5.05
|
23,394
|
|
26/05/2025
|
$5.05
|
$5.05
|
$5.03
|
$5.03
|
0
|
|
23/05/2025
|
$5.05
|
$5.05
|
$5.03
|
$5.03
|
0
|
|
22/05/2025
|
$5.05
|
$5.04
|
$5.01
|
$5.03
|
0
|
|
21/05/2025
|
$5.05
|
$5.04
|
$5.04
|
$5.04
|
4,000
|
|
20/05/2025
|
$5.05
|
$5.06
|
$5.04
|
$5.05
|
0
|
|
19/05/2025
|
$5.05
|
$5.05
|
$5.02
|
$5.04
|
0
|
|
16/05/2025
|
$5.05
|
$5.06
|
$5.05
|
$5.05
|
0
|
|
15/05/2025
|
$5.05
|
$5.05
|
$5.05
|
$5.05
|
57,142
|
|
14/05/2025
|
$5.04
|
$5.05
|
$5.03
|
$5.03
|
0
|
|
13/05/2025
|
$5.04
|
$5.04
|
$5.04
|
$5.04
|
24
|
|
12/05/2025
|
$5.06
|
$5.05
|
$5.03
|
$5.04
|
0
|
|
09/05/2025
|
$5.06
|
$5.05
|
$5.04
|
$5.05
|
0
|
|
08/05/2025
|
$5.06
|
$5.08
|
$5.05
|
$5.05
|
10,008
|
|
07/05/2025
|
$5.05
|
$5.06
|
$5.05
|
$5.06
|
1
|
|
06/05/2025
|
$5.06
|
$5.03
|
$5.03
|
$5.03
|
190,350
|
|
05/05/2025
|
$5.06
|
$5.06
|
$5.04
|
$5.04
|
0
|
|
02/05/2025
|
$5.06
|
$5.06
|
$5.04
|
$5.04
|
0
|
|
01/05/2025
|
$5.06
|
$5.07
|
$5.05
|
$5.05
|
0
|
|
30/04/2025
|
$5.06
|
$5.06
|
$5.06
|
$5.06
|
545
|
|
29/04/2025
|
$5.01
|
$5.07
|
$5.05
|
$5.07
|
0
|
|
28/04/2025
|
$5.01
|
$5.06
|
$5.05
|
$5.05
|
0
|
|
25/04/2025
|
$5.01
|
$5.05
|
$5.04
|
$5.05
|
0
|
|
24/04/2025
|
$5.01
|
$5.04
|
$5.02
|
$5.04
|
0
|
|
23/04/2025
|
$5.01
|
$5.05
|
$5.01
|
$5.03
|
0
|
|
22/04/2025
|
$5.01
|
$5.02
|
$5.01
|
$5.02
|
640
|
|
21/04/2025
|
$5.00
|
$5.03
|
$5.01
|
$5.02
|
0
|
|
18/04/2025
|
$5.00
|
$5.03
|
$5.01
|
$5.02
|
0
|
|
17/04/2025
|
$5.00
|
$5.03
|
$5.01
|
$5.02
|
0
|
|
16/04/2025
|
$5.00
|
$5.01
|
$5.01
|
$5.01
|
105
|
|
15/04/2025
|
$5.00
|
$5.01
|
$5.00
|
$5.00
|
24,727
|
|
14/04/2025
|
$4.97
|
$4.99
|
$4.97
|
$4.99
|
12,018
|
|
11/04/2025
|
$4.91
|
$4.98
|
$4.91
|
$4.93
|
0
|
|
10/04/2025
|
$4.91
|
$5.02
|
$4.91
|
$4.98
|
0
|
|
09/04/2025
|
$4.91
|
$4.91
|
$4.91
|
$4.91
|
47,421
|
|
08/04/2025
|
$5.05
|
$5.01
|
$5.00
|
$5.00
|
0
|
|
07/04/2025
|
$5.05
|
$5.05
|
$5.00
|
$5.01
|
0
|
|
04/04/2025
|
$5.05
|
$5.08
|
$5.05
|
$5.05
|
0
|
|
03/04/2025
|
$5.05
|
$5.07
|
$5.04
|
$5.06
|
0
|
|
02/04/2025
|
$5.05
|
$5.05
|
$5.04
|
$5.04
|
0
|
|
01/04/2025
|
$5.05
|
$5.05
|
$5.04
|
$5.05
|
0
|
|
31/03/2025
|
$5.05
|
$5.05
|
$5.04
|
$5.04
|
30
|
|
28/03/2025
|
$5.03
|
$5.03
|
$5.01
|
$5.03
|
0
|
|
27/03/2025
|
$5.03
|
$5.02
|
$5.01
|
$5.01
|
0
|
|
26/03/2025
|
$5.03
|
$5.03
|
$5.02
|
$5.02
|
22,379
|
|
25/03/2025
|
$5.02
|
$5.03
|
$5.01
|
$5.03
|
0
|
|
24/03/2025
|
$5.02
|
$5.04
|
$5.02
|
$5.02
|
0
|
|
21/03/2025
|
$5.02
|
$5.04
|
$5.03
|
$5.03
|
0
|
|
20/03/2025
|
$5.02
|
$5.05
|
$5.02
|
$5.04
|
0
|
|
19/03/2025
|
$5.02
|
$5.03
|
$5.02
|
$5.02
|
0
|
|
18/03/2025
|
$5.02
|
$5.02
|
$5.02
|
$5.01
|
439
|
|
17/03/2025
|
$4.99
|
$5.02
|
$5.00
|
$5.02
|
0
|
|
14/03/2025
|
$4.99
|
$5.01
|
$4.94
|
$5.01
|
0
|
|
13/03/2025
|
$4.99
|
$4.99
|
$4.99
|
$4.99
|
3,644
|
|
12/03/2025
|
$5.03
|
$5.02
|
$5.00
|
$5.00
|
0
|
|
11/03/2025
|
$5.03
|
$5.04
|
$5.01
|
$5.01
|
0
|
|
10/03/2025
|
$5.03
|
$5.04
|
$5.02
|
$5.03
|
0
|
|
07/03/2025
|
$5.03
|
$5.03
|
$5.02
|
$5.02
|
131
|
|
06/03/2025
|
$5.03
|
$5.03
|
$5.01
|
$5.01
|
118
|
|
05/03/2025
|
$5.06
|
$5.06
|
$5.03
|
$5.04
|
0
|
|
04/03/2025
|
$5.06
|
$5.07
|
$5.05
|
$5.05
|
0
|
|
03/03/2025
|
$5.06
|
$5.06
|
$5.04
|
$5.06
|
0
|
|
28/02/2025
|
$5.06
|
$5.06
|
$5.05
|
$5.05
|
7,395
|
|
27/02/2025
|
$5.04
|
$5.05
|
$5.04
|
$5.05
|
2,380
|
|
26/02/2025
|
$5.04
|
$5.06
|
$5.04
|
$5.05
|
0
|
|
25/02/2025
|
$5.04
|
$5.06
|
$5.04
|
$5.05
|
43,887
|
|
24/02/2025
|
$5.00
|
$5.03
|
$5.02
|
$5.03
|
0
|
|
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
|