Vanguard Funds Vgi Esg Em All Cap Etf (Usd) Acc
(V3MA)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$6.51
|
$6.63
|
$6.50
|
$6.62
|
0
|
|
18/09/2024
|
$6.51
|
$6.51
|
$6.50
|
$6.50
|
840
|
|
17/09/2024
|
$6.53
|
$6.54
|
$6.53
|
$6.53
|
1,680
|
|
16/09/2024
|
$6.48
|
$6.50
|
$6.48
|
$6.49
|
940
|
|
13/09/2024
|
$6.51
|
$6.51
|
$6.50
|
$6.43
|
280
|
|
12/09/2024
|
$6.35
|
$6.44
|
$6.35
|
$6.35
|
0
|
|
11/09/2024
|
$6.35
|
$6.35
|
$6.35
|
$6.34
|
860
|
|
10/09/2024
|
$6.36
|
$6.45
|
$6.26
|
$6.34
|
0
|
|
09/09/2024
|
$6.36
|
$6.37
|
$6.35
|
$6.35
|
2,211
|
|
06/09/2024
|
$6.35
|
$6.35
|
$6.33
|
$6.33
|
850
|
|
05/09/2024
|
$6.43
|
$6.43
|
$6.40
|
$6.40
|
860
|
|
04/09/2024
|
$6.41
|
$6.43
|
$6.40
|
$6.40
|
1,700
|
|
03/09/2024
|
$6.42
|
$6.42
|
$6.41
|
$6.41
|
840
|
|
02/09/2024
|
$6.50
|
$6.48
|
$6.45
|
$6.48
|
0
|
|
30/08/2024
|
$6.50
|
$6.53
|
$6.47
|
$6.48
|
0
|
|
29/08/2024
|
$6.50
|
$6.50
|
$6.50
|
$6.50
|
840
|
|
28/08/2024
|
$6.49
|
$6.49
|
$6.47
|
$6.47
|
840
|
|
27/08/2024
|
$6.57
|
$6.56
|
$6.47
|
$6.49
|
0
|
|
26/08/2024
|
$6.50
|
$6.54
|
$6.47
|
$6.48
|
0
|
|
23/08/2024
|
$6.50
|
$6.54
|
$6.47
|
$6.48
|
0
|
|
22/08/2024
|
$6.50
|
$6.54
|
$6.47
|
$6.48
|
0
|
|
21/08/2024
|
$6.50
|
$6.54
|
$6.50
|
$6.54
|
840
|
|
20/08/2024
|
$6.39
|
$6.56
|
$6.51
|
$6.51
|
0
|
|
19/08/2024
|
$6.39
|
$6.57
|
$6.48
|
$6.56
|
0
|
|
16/08/2024
|
$6.39
|
$6.49
|
$6.44
|
$6.48
|
0
|
|
15/08/2024
|
$6.39
|
$6.44
|
$6.39
|
$6.44
|
3,440
|
|
14/08/2024
|
$6.37
|
$6.37
|
$6.37
|
$6.37
|
860
|
|
13/08/2024
|
$6.09
|
$6.38
|
$6.33
|
$6.38
|
0
|
|
12/08/2024
|
$6.09
|
$6.37
|
$6.32
|
$6.35
|
0
|
|
09/08/2024
|
$6.09
|
$6.36
|
$6.27
|
$6.32
|
0
|
|
08/08/2024
|
$6.09
|
$6.31
|
$6.18
|
$6.27
|
0
|
|
07/08/2024
|
$6.09
|
$6.25
|
$6.09
|
$6.23
|
0
|
|
06/08/2024
|
$6.25
|
$6.25
|
$6.04
|
$6.09
|
0
|
|
05/08/2024
|
$6.25
|
$6.21
|
$5.89
|
$6.05
|
0
|
|
02/08/2024
|
$6.25
|
$6.25
|
$6.21
|
$6.21
|
1,385
|
|
01/08/2024
|
$6.39
|
$6.42
|
$6.35
|
$6.36
|
0
|
|
31/07/2024
|
$6.39
|
$6.42
|
$6.39
|
$6.42
|
860
|
|
30/07/2024
|
$6.32
|
$6.34
|
$6.29
|
$6.29
|
105
|
|
29/07/2024
|
$6.33
|
$6.34
|
$6.30
|
$6.30
|
4,080
|
|
26/07/2024
|
$6.29
|
$6.33
|
$6.30
|
$6.30
|
0
|
|
25/07/2024
|
$6.29
|
$6.30
|
$6.29
|
$6.30
|
3,111
|
|
24/07/2024
|
$6.40
|
$6.40
|
$6.33
|
$6.34
|
0
|
|
23/07/2024
|
$6.40
|
$6.41
|
$6.40
|
$6.40
|
5,860
|
|
22/07/2024
|
$6.41
|
$6.42
|
$6.40
|
$6.40
|
2,550
|
|
19/07/2024
|
$6.58
|
$6.45
|
$6.38
|
$6.39
|
0
|
|
18/07/2024
|
$6.58
|
$6.55
|
$6.44
|
$6.45
|
0
|
|
17/07/2024
|
$6.58
|
$6.58
|
$6.51
|
$6.52
|
0
|
|
16/07/2024
|
$6.58
|
$6.57
|
$6.55
|
$6.56
|
0
|
|
15/07/2024
|
$6.58
|
$6.59
|
$6.57
|
$6.57
|
76,411
|
|
12/07/2024
|
$6.60
|
$6.63
|
$6.58
|
$6.62
|
0
|
|
11/07/2024
|
$6.60
|
$6.61
|
$6.58
|
$6.59
|
4,150
|
|
10/07/2024
|
$6.50
|
$6.53
|
$6.50
|
$6.53
|
1,240
|
|
09/07/2024
|
$6.48
|
$6.48
|
$6.47
|
$6.47
|
840
|
|
08/07/2024
|
$6.48
|
$6.49
|
$6.48
|
$6.49
|
90
|
|
05/07/2024
|
$6.35
|
$6.49
|
$6.43
|
$6.45
|
0
|
|
04/07/2024
|
$6.35
|
$6.49
|
$6.46
|
$6.48
|
0
|
|
03/07/2024
|
$6.35
|
$6.46
|
$6.36
|
$6.46
|
0
|
|
02/07/2024
|
$6.35
|
$6.36
|
$6.32
|
$6.36
|
0
|
|
01/07/2024
|
$6.35
|
$6.36
|
$6.35
|
$6.36
|
840
|
|
28/06/2024
|
$6.37
|
$6.37
|
$6.35
|
$6.35
|
881
|
|
27/06/2024
|
$6.33
|
$6.40
|
$6.32
|
$6.32
|
0
|
|
26/06/2024
|
$6.33
|
$6.37
|
$6.31
|
$6.33
|
0
|
|
25/06/2024
|
$6.33
|
$6.33
|
$6.33
|
$6.33
|
840
|
|
24/06/2024
|
$6.39
|
$6.39
|
$6.38
|
$6.39
|
1,680
|
|
21/06/2024
|
$6.31
|
$6.41
|
$6.38
|
$6.38
|
0
|
|
20/06/2024
|
$6.31
|
$6.46
|
$6.36
|
$6.40
|
0
|
|
19/06/2024
|
$6.31
|
$6.44
|
$6.38
|
$6.43
|
0
|
|
18/06/2024
|
$6.31
|
$6.39
|
$6.32
|
$6.38
|
0
|
|
17/06/2024
|
$6.31
|
$6.33
|
$6.31
|
$6.32
|
861
|
|
14/06/2024
|
$6.32
|
$6.32
|
$6.27
|
$6.30
|
0
|
|
13/06/2024
|
$6.32
|
$6.32
|
$6.27
|
$6.28
|
0
|
|
12/06/2024
|
$6.32
|
$6.32
|
$6.32
|
$6.32
|
870
|
|
11/06/2024
|
$6.25
|
$6.26
|
$6.21
|
$6.22
|
0
|
|
10/06/2024
|
$6.25
|
$6.26
|
$6.25
|
$6.26
|
870
|
|
07/06/2024
|
$6.29
|
$6.30
|
$6.25
|
$6.25
|
2,301
|
|
06/06/2024
|
$6.27
|
$6.28
|
$6.23
|
$6.27
|
0
|
|
05/06/2024
|
$6.27
|
$6.23
|
$6.13
|
$6.23
|
0
|
|
04/06/2024
|
$6.27
|
$6.22
|
$6.11
|
$6.13
|
0
|
|
03/06/2024
|
$6.27
|
$6.26
|
$6.14
|
$6.22
|
0
|
|
31/05/2024
|
$6.27
|
$6.24
|
$6.13
|
$6.14
|
0
|
|
30/05/2024
|
$6.27
|
$6.24
|
$6.18
|
$6.24
|
0
|
|
29/05/2024
|
$6.27
|
$6.27
|
$6.23
|
$6.23
|
860
|
|
28/05/2024
|
$6.36
|
$6.36
|
$6.34
|
$6.34
|
850
|
|
27/05/2024
|
$6.34
|
$6.34
|
$6.33
|
$6.33
|
3,136
|
|
24/05/2024
|
$6.34
|
$6.34
|
$6.33
|
$6.33
|
3,136
|
|
23/05/2024
|
$6.45
|
$6.40
|
$6.33
|
$6.34
|
0
|
|
22/05/2024
|
$6.45
|
$6.41
|
$6.37
|
$6.38
|
0
|
|
21/05/2024
|
$6.45
|
$6.42
|
$6.36
|
$6.38
|
0
|
|
20/05/2024
|
$6.45
|
$6.45
|
$6.40
|
$6.42
|
0
|
|
17/05/2024
|
$6.45
|
$6.45
|
$6.45
|
$6.45
|
402
|
|
16/05/2024
|
$6.38
|
$6.40
|
$6.38
|
$6.40
|
850
|
|
15/05/2024
|
$6.20
|
$6.37
|
$6.30
|
$6.36
|
0
|
|
14/05/2024
|
$6.20
|
$6.31
|
$6.25
|
$6.30
|
0
|
|
13/05/2024
|
$6.20
|
$6.31
|
$6.24
|
$6.30
|
0
|
|
10/05/2024
|
$6.20
|
$6.28
|
$6.21
|
$6.24
|
0
|
|
09/05/2024
|
$6.20
|
$6.21
|
$6.19
|
$6.21
|
0
|
|
08/05/2024
|
$6.20
|
$6.22
|
$6.16
|
$6.20
|
0
|
|
07/05/2024
|
$6.20
|
$6.22
|
$6.20
|
$6.22
|
168
|
|
06/05/2024
|
$6.14
|
$6.27
|
$6.17
|
$6.23
|
0
|
|
03/05/2024
|
$6.14
|
$6.27
|
$6.17
|
$6.23
|
0
|
|
02/05/2024
|
$6.14
|
$6.17
|
$6.07
|
$6.17
|
0
|
|
01/05/2024
|
$6.14
|
$6.10
|
$6.04
|
$6.07
|
0
|
|
30/04/2024
|
$6.14
|
$6.14
|
$6.10
|
$6.10
|
1
|
|
29/04/2024
|
$6.14
|
$6.14
|
$6.13
|
$6.06
|
68
|
|
26/04/2024
|
$6.06
|
$6.06
|
$6.06
|
$6.06
|
2
|
|
25/04/2024
|
$5.97
|
$5.98
|
$5.97
|
$5.98
|
16
|
|
24/04/2024
|
$5.95
|
$6.03
|
$5.96
|
$5.98
|
0
|
|
23/04/2024
|
$5.95
|
$5.96
|
$5.95
|
$5.96
|
910
|
|
22/04/2024
|
$5.91
|
$5.91
|
$5.89
|
$5.89
|
36
|
|
19/04/2024
|
$5.90
|
$5.90
|
$5.89
|
$5.89
|
3,282
|
|
18/04/2024
|
$5.87
|
$5.98
|
$5.89
|
$5.93
|
0
|
|
17/04/2024
|
$5.87
|
$5.93
|
$5.88
|
$5.89
|
0
|
|
16/04/2024
|
$5.87
|
$5.89
|
$5.86
|
$5.89
|
10,560
|
|
15/04/2024
|
$6.04
|
$6.04
|
$6.01
|
$6.01
|
10,560
|
|
12/04/2024
|
$6.14
|
$6.13
|
$6.03
|
$6.04
|
0
|
|
11/04/2024
|
$6.14
|
$6.14
|
$6.11
|
$6.11
|
18,020
|
|
10/04/2024
|
$6.14
|
$6.23
|
$6.10
|
$6.12
|
0
|
|
09/04/2024
|
$6.14
|
$6.22
|
$6.17
|
$6.20
|
0
|
|
08/04/2024
|
$6.14
|
$6.17
|
$6.14
|
$6.17
|
15
|
|
05/04/2024
|
$6.15
|
$6.17
|
$6.07
|
$6.10
|
0
|
|
04/04/2024
|
$6.15
|
$6.17
|
$6.15
|
$6.17
|
278
|
|
03/04/2024
|
$6.09
|
$6.13
|
$6.09
|
$6.13
|
5
|
|
02/04/2024
|
$6.07
|
$6.14
|
$6.09
|
$6.12
|
0
|
|
01/04/2024
|
$6.07
|
$6.09
|
$6.07
|
$6.09
|
100
|
|
29/03/2024
|
$6.07
|
$6.09
|
$6.07
|
$6.09
|
100
|
|
28/03/2024
|
$6.07
|
$6.09
|
$6.07
|
$6.09
|
100
|
|
27/03/2024
|
$6.08
|
$6.08
|
$6.05
|
$6.05
|
2
|
|
26/03/2024
|
$6.11
|
$6.09
|
$6.06
|
$6.06
|
0
|
|
25/03/2024
|
$6.11
|
$6.08
|
$6.03
|
$6.07
|
0
|
|
22/03/2024
|
$6.11
|
$6.13
|
$6.06
|
$6.06
|
0
|
|
21/03/2024
|
$6.11
|
$6.13
|
$6.11
|
$6.13
|
5,853
|
|
20/03/2024
|
$6.08
|
$6.07
|
$6.04
|
$6.06
|
0
|