Vanguard Funds Vgi Esg Em All Cap Etf (Usd) Acc
(V3MA)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$8.27
|
$8.27
|
$8.07
|
$8.07
|
1,476
|
|
09/10/2025
|
$8.32
|
$8.36
|
$8.27
|
$8.27
|
0
|
|
08/10/2025
|
$8.32
|
$8.32
|
$8.32
|
$8.32
|
526
|
|
07/10/2025
|
$8.12
|
$8.37
|
$8.30
|
$8.31
|
0
|
|
06/10/2025
|
$8.12
|
$8.34
|
$8.28
|
$8.34
|
0
|
|
03/10/2025
|
$8.12
|
$8.33
|
$8.27
|
$8.31
|
0
|
|
02/10/2025
|
$8.12
|
$8.33
|
$8.23
|
$8.27
|
0
|
|
01/10/2025
|
$8.12
|
$8.26
|
$8.14
|
$8.23
|
0
|
|
30/09/2025
|
$8.12
|
$8.21
|
$8.16
|
$8.19
|
0
|
|
29/09/2025
|
$8.12
|
$8.19
|
$8.07
|
$8.17
|
0
|
|
26/09/2025
|
$8.12
|
$8.12
|
$8.02
|
$8.07
|
0
|
|
25/09/2025
|
$8.12
|
$8.12
|
$8.12
|
$8.12
|
710
|
|
24/09/2025
|
$8.20
|
$8.20
|
$8.19
|
$8.20
|
710
|
|
23/09/2025
|
$8.22
|
$8.22
|
$8.22
|
$8.22
|
710
|
|
22/09/2025
|
$8.12
|
$8.15
|
$8.12
|
$8.15
|
260
|
|
19/09/2025
|
$8.18
|
$8.18
|
$8.17
|
$8.17
|
710
|
|
18/09/2025
|
$8.21
|
$8.22
|
$8.14
|
$8.18
|
0
|
|
17/09/2025
|
$8.21
|
$8.21
|
$8.21
|
$8.21
|
720
|
|
16/09/2025
|
$8.13
|
$8.13
|
$8.13
|
$8.13
|
750
|
|
15/09/2025
|
$8.02
|
$8.10
|
$8.02
|
$8.10
|
791
|
|
12/09/2025
|
$7.97
|
$8.07
|
$8.03
|
$8.05
|
0
|
|
11/09/2025
|
$8.04
|
$8.05
|
$8.04
|
$8.05
|
1,460
|
|
10/09/2025
|
$7.97
|
$7.99
|
$7.97
|
$7.99
|
740
|
|
09/09/2025
|
$7.77
|
$7.94
|
$7.87
|
$7.92
|
0
|
|
08/09/2025
|
$7.77
|
$7.87
|
$7.80
|
$7.87
|
0
|
|
05/09/2025
|
$7.77
|
$7.92
|
$7.69
|
$7.80
|
0
|
|
04/09/2025
|
$7.77
|
$7.76
|
$7.68
|
$7.69
|
0
|
|
02/09/2025
|
$7.72
|
$7.78
|
$7.65
|
$7.71
|
0
|
|
01/09/2025
|
$7.72
|
$7.79
|
$7.73
|
$7.78
|
0
|
|
29/08/2025
|
$7.72
|
$7.75
|
$7.72
|
$7.73
|
21,500
|
|
28/08/2025
|
$7.71
|
$7.76
|
$7.72
|
$7.75
|
0
|
|
27/08/2025
|
$7.71
|
$7.73
|
$7.71
|
$7.73
|
6,749
|
|
26/08/2025
|
$7.73
|
$7.85
|
$7.80
|
$7.82
|
0
|
|
25/08/2025
|
$7.73
|
$7.90
|
$7.71
|
$7.85
|
0
|
|
22/08/2025
|
$7.73
|
$7.90
|
$7.71
|
$7.85
|
0
|
|
21/08/2025
|
$7.73
|
$7.73
|
$7.70
|
$7.73
|
0
|
|
20/08/2025
|
$7.73
|
$7.73
|
$7.70
|
$7.72
|
1,473
|
|
19/08/2025
|
$7.79
|
$7.81
|
$7.75
|
$7.77
|
0
|
|
18/08/2025
|
$7.79
|
$7.81
|
$7.79
|
$7.81
|
13
|
|
15/08/2025
|
$7.78
|
$7.78
|
$7.75
|
$7.75
|
730
|
|
14/08/2025
|
$7.77
|
$7.77
|
$7.72
|
$7.72
|
1,460
|
|
13/08/2025
|
$7.59
|
$7.82
|
$7.72
|
$7.80
|
0
|
|
12/08/2025
|
$7.59
|
$7.72
|
$7.64
|
$7.72
|
0
|
|
11/08/2025
|
$7.59
|
$7.67
|
$7.64
|
$7.65
|
0
|
|
08/08/2025
|
$7.59
|
$7.66
|
$7.59
|
$7.65
|
0
|
|
07/08/2025
|
$7.59
|
$7.70
|
$7.57
|
$7.66
|
0
|
|
06/08/2025
|
$7.59
|
$7.59
|
$7.55
|
$7.57
|
0
|
|
05/08/2025
|
$7.59
|
$7.59
|
$7.58
|
$7.58
|
2,704
|
|
04/08/2025
|
$7.55
|
$7.57
|
$7.53
|
$7.53
|
3,382
|
|
01/08/2025
|
$7.56
|
$7.54
|
$7.45
|
$7.48
|
0
|
|
31/07/2025
|
$7.66
|
$7.58
|
$7.56
|
$7.53
|
0
|
|
30/07/2025
|
$7.66
|
$7.64
|
$7.58
|
$7.58
|
0
|
|
29/07/2025
|
$7.66
|
$7.65
|
$7.61
|
$7.62
|
0
|
|
28/07/2025
|
$7.66
|
$7.66
|
$7.63
|
$7.63
|
740
|
|
25/07/2025
|
$7.74
|
$7.71
|
$7.64
|
$7.66
|
0
|
|
24/07/2025
|
$7.74
|
$7.74
|
$7.71
|
$7.71
|
740
|
|
23/07/2025
|
$7.65
|
$7.73
|
$7.66
|
$7.72
|
0
|
|
22/07/2025
|
$7.65
|
$7.66
|
$7.65
|
$7.66
|
740
|
|
21/07/2025
|
$7.58
|
$7.70
|
$7.64
|
$7.69
|
0
|
|
18/07/2025
|
$7.58
|
$7.67
|
$7.62
|
$7.65
|
0
|
|
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
|