Vanguard Funds Vgi Esg Em All Cap Etf (Usd) Acc
(V3MA)
Sector: n/a
Historic Prices - up to 10 years
|
17/07/2025
|
$7.58
|
$7.63
|
$7.58
|
$7.63
|
7,452
|
|
16/07/2025
|
$7.57
|
$7.57
|
$7.54
|
$7.55
|
781
|
|
15/07/2025
|
$7.56
|
$7.56
|
$7.53
|
$7.53
|
1,520
|
|
14/07/2025
|
$7.49
|
$7.49
|
$7.46
|
$7.48
|
0
|
|
11/07/2025
|
$7.49
|
$7.51
|
$7.45
|
$7.47
|
0
|
|
10/07/2025
|
$7.49
|
$7.50
|
$7.46
|
$7.48
|
0
|
|
09/07/2025
|
$7.49
|
$7.49
|
$7.45
|
$7.46
|
0
|
|
08/07/2025
|
$7.49
|
$7.49
|
$7.45
|
$7.47
|
0
|
|
07/07/2025
|
$7.49
|
$7.49
|
$7.48
|
$7.48
|
760
|
|
04/07/2025
|
$7.50
|
$7.51
|
$7.48
|
$7.48
|
1,880
|
|
03/07/2025
|
$7.52
|
$7.55
|
$7.52
|
$7.55
|
2,682
|
|
02/07/2025
|
$7.46
|
$7.49
|
$7.46
|
$7.49
|
1,298
|
|
01/07/2025
|
$7.42
|
$7.50
|
$7.43
|
$7.46
|
0
|
|
30/06/2025
|
$7.42
|
$7.43
|
$7.42
|
$7.43
|
2,280
|
|
27/06/2025
|
$7.45
|
$7.46
|
$7.45
|
$7.46
|
373
|
|
26/06/2025
|
$7.46
|
$7.46
|
$7.44
|
$7.45
|
3,971
|
|
25/06/2025
|
$7.36
|
$7.43
|
$7.37
|
$7.40
|
0
|
|
24/06/2025
|
$7.36
|
$7.37
|
$7.18
|
$7.37
|
0
|
|
23/06/2025
|
$7.36
|
$7.18
|
$7.13
|
$7.18
|
0
|
|
20/06/2025
|
$7.36
|
$7.22
|
$7.10
|
$7.16
|
0
|
|
19/06/2025
|
$7.36
|
$7.23
|
$7.09
|
$7.10
|
0
|
|
18/06/2025
|
$7.36
|
$7.27
|
$7.20
|
$7.23
|
0
|
|
17/06/2025
|
$7.36
|
$7.35
|
$7.25
|
$7.27
|
0
|
|
16/06/2025
|
$7.36
|
$7.36
|
$7.35
|
$7.35
|
790
|
|
13/06/2025
|
$7.13
|
$7.36
|
$7.22
|
$7.27
|
0
|
|
12/06/2025
|
$7.13
|
$7.39
|
$7.32
|
$7.36
|
0
|
|
11/06/2025
|
$7.13
|
$7.46
|
$7.30
|
$7.39
|
0
|
|
10/06/2025
|
$7.13
|
$7.34
|
$7.28
|
$7.32
|
0
|
|
09/06/2025
|
$7.13
|
$7.29
|
$7.20
|
$7.28
|
0
|
|
06/06/2025
|
$7.13
|
$7.23
|
$7.19
|
$7.20
|
0
|
|
05/06/2025
|
$7.13
|
$7.24
|
$7.17
|
$7.23
|
0
|
|
04/06/2025
|
$7.13
|
$7.17
|
$7.13
|
$7.17
|
810
|
|
03/06/2025
|
$7.03
|
$7.09
|
$7.04
|
$7.08
|
0
|
|
02/06/2025
|
$7.03
|
$7.04
|
$7.01
|
$7.04
|
1,622
|
|
30/05/2025
|
$7.09
|
$7.10
|
$6.99
|
$7.03
|
0
|
|
29/05/2025
|
$7.09
|
$7.24
|
$7.08
|
$7.10
|
0
|
|
28/05/2025
|
$7.09
|
$7.09
|
$7.08
|
$7.08
|
1,600
|
|
27/05/2025
|
$7.11
|
$7.19
|
$7.09
|
$7.11
|
0
|
|
26/05/2025
|
$7.11
|
$7.13
|
$7.11
|
$7.13
|
2,370
|
|
23/05/2025
|
$7.11
|
$7.13
|
$7.11
|
$7.13
|
2,370
|
|
22/05/2025
|
$7.14
|
$7.19
|
$7.09
|
$7.14
|
0
|
|
21/05/2025
|
$7.14
|
$7.19
|
$7.07
|
$7.19
|
0
|
|
20/05/2025
|
$7.14
|
$7.15
|
$7.12
|
$7.14
|
0
|
|
19/05/2025
|
$7.14
|
$7.15
|
$7.10
|
$7.15
|
0
|
|
16/05/2025
|
$7.14
|
$7.14
|
$7.13
|
$7.13
|
1,618
|
|
15/05/2025
|
$7.14
|
$7.14
|
$7.13
|
$7.13
|
520
|
|
14/05/2025
|
$7.18
|
$7.18
|
$7.17
|
$7.17
|
6,197
|
|
13/05/2025
|
$6.90
|
$7.12
|
$7.02
|
$7.12
|
0
|
|
12/05/2025
|
$6.90
|
$7.14
|
$6.94
|
$7.08
|
0
|
|
09/05/2025
|
$6.90
|
$6.94
|
$6.94
|
$6.94
|
153
|
|
08/05/2025
|
$6.90
|
$6.93
|
$6.87
|
$6.90
|
0
|
|
07/05/2025
|
$6.90
|
$6.91
|
$6.90
|
$6.91
|
1,640
|
|
06/05/2025
|
$6.95
|
$6.99
|
$6.95
|
$6.99
|
820
|
|
05/05/2025
|
$6.97
|
$6.97
|
$6.93
|
$6.93
|
10
|
|
02/05/2025
|
$6.97
|
$6.97
|
$6.93
|
$6.93
|
10
|
|
01/05/2025
|
$6.64
|
$6.80
|
$6.71
|
$6.78
|
0
|
|
30/04/2025
|
$6.64
|
$6.85
|
$6.69
|
$6.71
|
0
|
|
29/04/2025
|
$6.64
|
$6.74
|
$6.67
|
$6.73
|
0
|
|
28/04/2025
|
$6.64
|
$6.71
|
$6.65
|
$6.67
|
0
|
|
25/04/2025
|
$6.64
|
$6.68
|
$6.63
|
$6.65
|
0
|
|
24/04/2025
|
$6.64
|
$6.69
|
$6.60
|
$6.68
|
0
|
|
23/04/2025
|
$6.64
|
$6.66
|
$6.64
|
$6.66
|
810
|
|
22/04/2025
|
$6.54
|
$6.56
|
$6.53
|
$6.56
|
16,038
|
|
21/04/2025
|
$6.44
|
$6.51
|
$6.45
|
$6.48
|
0
|
|
18/04/2025
|
$6.44
|
$6.51
|
$6.45
|
$6.48
|
0
|
|
17/04/2025
|
$6.44
|
$6.51
|
$6.45
|
$6.48
|
0
|
|
16/04/2025
|
$6.44
|
$6.48
|
$6.44
|
$6.48
|
34
|
|
15/04/2025
|
$6.52
|
$6.54
|
$6.49
|
$6.53
|
16,344
|
|
14/04/2025
|
$6.48
|
$6.49
|
$6.48
|
$6.49
|
81
|
|
11/04/2025
|
$6.39
|
$6.39
|
$6.34
|
$6.34
|
58
|
|
10/04/2025
|
$5.98
|
$6.43
|
$5.95
|
$6.24
|
0
|
|
09/04/2025
|
$5.98
|
$5.98
|
$5.95
|
$5.95
|
43
|
|
08/04/2025
|
$6.06
|
$6.11
|
$6.06
|
$6.11
|
1,441
|
|
07/04/2025
|
$6.67
|
$6.30
|
$5.86
|
$5.99
|
0
|
|
04/04/2025
|
$6.67
|
$6.66
|
$6.21
|
$6.30
|
0
|
|
03/04/2025
|
$6.67
|
$6.67
|
$6.64
|
$6.66
|
8,083
|
|
02/04/2025
|
$6.71
|
$6.77
|
$6.74
|
$6.77
|
0
|
|
01/04/2025
|
$6.71
|
$6.76
|
$6.70
|
$6.76
|
17,402
|
|
31/03/2025
|
$6.82
|
$6.76
|
$6.66
|
$6.70
|
0
|
|
28/03/2025
|
$6.82
|
$6.82
|
$6.75
|
$6.76
|
5,825
|
|
27/03/2025
|
$6.88
|
$6.89
|
$6.88
|
$6.89
|
770
|
|
26/03/2025
|
$6.89
|
$6.88
|
$6.83
|
$6.84
|
0
|
|
25/03/2025
|
$6.89
|
$6.89
|
$6.88
|
$6.88
|
42
|
|
24/03/2025
|
$6.84
|
$6.92
|
$6.86
|
$6.90
|
0
|
|
21/03/2025
|
$6.84
|
$6.86
|
$6.84
|
$6.86
|
760
|
|
20/03/2025
|
$6.91
|
$6.91
|
$6.89
|
$6.90
|
14,921
|
|
19/03/2025
|
$6.91
|
$7.00
|
$6.91
|
$6.95
|
0
|
|
18/03/2025
|
$6.91
|
$7.00
|
$6.93
|
$6.96
|
0
|
|
17/03/2025
|
$6.91
|
$6.96
|
$6.91
|
$6.96
|
130
|
|
14/03/2025
|
$6.85
|
$6.87
|
$6.85
|
$6.87
|
14,800
|
|
13/03/2025
|
$6.73
|
$6.76
|
$6.72
|
$6.76
|
14,800
|
|
12/03/2025
|
$6.79
|
$6.91
|
$6.73
|
$6.81
|
0
|
|
11/03/2025
|
$6.79
|
$6.81
|
$6.74
|
$6.76
|
0
|
|
10/03/2025
|
$6.79
|
$6.79
|
$6.76
|
$6.76
|
760
|
|
07/03/2025
|
$6.91
|
$6.91
|
$6.84
|
$6.84
|
316
|
|
06/03/2025
|
$6.82
|
$6.98
|
$6.79
|
$6.89
|
0
|
|
05/03/2025
|
$6.82
|
$6.84
|
$6.82
|
$6.84
|
500
|
|
04/03/2025
|
$6.74
|
$6.74
|
$6.64
|
$6.65
|
0
|
|
03/03/2025
|
$6.74
|
$6.74
|
$6.73
|
$6.73
|
676
|
|
28/02/2025
|
$6.71
|
$6.72
|
$6.70
|
$6.70
|
12,074
|
|
27/02/2025
|
$6.99
|
$6.99
|
$6.83
|
$6.86
|
0
|
|
26/02/2025
|
$6.99
|
$6.99
|
$6.97
|
$6.97
|
122
|
|
25/02/2025
|
$6.87
|
$6.87
|
$6.86
|
$6.86
|
750
|
|
24/02/2025
|
$6.97
|
$7.01
|
$6.86
|
$6.88
|
0
|
|
21/02/2025
|
$6.97
|
$7.04
|
$6.96
|
$7.01
|
0
|
|
20/02/2025
|
$6.97
|
$6.97
|
$6.96
|
$6.96
|
750
|
|
19/02/2025
|
$6.92
|
$6.96
|
$6.90
|
$6.92
|
0
|
|
18/02/2025
|
$6.92
|
$6.94
|
$6.91
|
$6.94
|
20,854
|
|
17/02/2025
|
$6.89
|
$6.93
|
$6.89
|
$6.93
|
0
|
|
14/02/2025
|
$6.89
|
$6.89
|
$6.89
|
$6.86
|
680
|
|
13/02/2025
|
$6.82
|
$6.86
|
$6.82
|
$6.86
|
197
|
|
12/02/2025
|
$6.86
|
$6.90
|
$6.71
|
$6.82
|
0
|
|
11/02/2025
|
$6.86
|
$6.84
|
$6.76
|
$6.83
|
0
|
|
10/02/2025
|
$6.86
|
$6.86
|
$6.82
|
$6.78
|
770
|
|
07/02/2025
|
$6.85
|
$6.85
|
$6.78
|
$6.78
|
770
|
|
06/02/2025
|
$6.73
|
$6.78
|
$6.75
|
$6.78
|
0
|
|
05/02/2025
|
$6.73
|
$6.76
|
$6.73
|
$6.76
|
760
|
|
04/02/2025
|
$6.69
|
$6.78
|
$6.70
|
$6.78
|
0
|
|
03/02/2025
|
$6.69
|
$6.70
|
$6.69
|
$6.70
|
760
|
|
31/01/2025
|
$6.69
|
$6.80
|
$6.73
|
$6.76
|
0
|
|
30/01/2025
|
$6.69
|
$6.75
|
$6.69
|
$6.75
|
2,959
|
|
29/01/2025
|
$6.63
|
$6.71
|
$6.58
|
$6.68
|
0
|
|
28/01/2025
|
$6.63
|
$6.61
|
$6.57
|
$6.58
|
0
|
|
27/01/2025
|
$6.63
|
$6.63
|
$6.60
|
$6.60
|
2,959
|
|
24/01/2025
|
$6.69
|
$6.76
|
$6.76
|
$6.76
|
153
|
|
23/01/2025
|
$6.69
|
$6.70
|
$6.69
|
$6.70
|
1,540
|
|
22/01/2025
|
$6.69
|
$6.69
|
$6.69
|
$6.69
|
770
|
|
21/01/2025
|
$6.67
|
$6.67
|
$6.66
|
$6.67
|
2,310
|
|
20/01/2025
|
$6.64
|
$6.74
|
$6.61
|
$6.71
|
0
|