Vanguard Funds Vgi Esg Em All Cap Etf (Usd) Acc
(V3MA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
$6.64
|
$6.64
|
$6.63
|
$6.63
|
7
|
|
16/01/2025
|
$6.56
|
$6.67
|
$6.44
|
$6.55
|
0
|
|
15/01/2025
|
$6.56
|
$6.56
|
$6.54
|
$6.55
|
4,740
|
|
14/01/2025
|
$6.43
|
$6.59
|
$6.37
|
$6.48
|
0
|
|
13/01/2025
|
$6.43
|
$6.43
|
$6.36
|
$6.37
|
21,320
|
|
10/01/2025
|
$6.48
|
$6.48
|
$6.45
|
$6.45
|
1
|
|
09/01/2025
|
$6.60
|
$6.60
|
$6.58
|
$6.58
|
1,280
|
|
08/01/2025
|
$6.70
|
$6.66
|
$6.56
|
$6.58
|
0
|
|
07/01/2025
|
$6.70
|
$6.71
|
$6.65
|
$6.66
|
0
|
|
06/01/2025
|
$6.70
|
$6.70
|
$6.70
|
$6.70
|
1,366
|
|
03/01/2025
|
$6.62
|
$6.63
|
$6.60
|
$6.62
|
0
|
|
02/01/2025
|
$6.62
|
$6.63
|
$6.62
|
$6.62
|
5,558
|
|
01/01/2025
|
$6.65
|
$6.65
|
$6.65
|
$6.65
|
605
|
|
31/12/2024
|
$6.65
|
$6.65
|
$6.65
|
$6.65
|
605
|
|
30/12/2024
|
$6.63
|
$6.69
|
$6.62
|
$6.63
|
0
|
|
27/12/2024
|
$6.63
|
$6.70
|
$6.64
|
$6.69
|
0
|
|
26/12/2024
|
$6.63
|
$6.70
|
$6.66
|
$6.70
|
0
|
|
25/12/2024
|
$6.63
|
$6.70
|
$6.66
|
$6.70
|
0
|
|
24/12/2024
|
$6.63
|
$6.70
|
$6.66
|
$6.70
|
0
|
|
23/12/2024
|
$6.63
|
$6.70
|
$6.65
|
$6.66
|
0
|
|
20/12/2024
|
$6.63
|
$6.65
|
$6.63
|
$6.65
|
4,680
|
|
19/12/2024
|
$6.83
|
$6.76
|
$6.65
|
$6.67
|
0
|
|
18/12/2024
|
$6.83
|
$6.80
|
$6.76
|
$6.76
|
0
|
|
17/12/2024
|
$6.83
|
$6.79
|
$6.73
|
$6.76
|
0
|
|
16/12/2024
|
$6.83
|
$6.82
|
$6.78
|
$6.79
|
0
|
|
13/12/2024
|
$6.83
|
$6.83
|
$6.80
|
$6.80
|
1,637
|
|
12/12/2024
|
$6.90
|
$6.90
|
$6.81
|
$6.83
|
4,380
|
|
11/12/2024
|
$6.78
|
$6.86
|
$6.82
|
$6.84
|
0
|
|
10/12/2024
|
$6.78
|
$7.00
|
$6.84
|
$6.85
|
0
|
|
09/12/2024
|
$6.78
|
$7.02
|
$6.81
|
$6.99
|
0
|
|
06/12/2024
|
$6.78
|
$6.86
|
$6.81
|
$6.81
|
0
|
|
05/12/2024
|
$6.78
|
$6.81
|
$6.77
|
$6.81
|
0
|
|
04/12/2024
|
$6.78
|
$6.78
|
$6.77
|
$6.77
|
780
|
|
03/12/2024
|
$6.69
|
$6.77
|
$6.71
|
$6.74
|
0
|
|
02/12/2024
|
$6.69
|
$6.71
|
$6.69
|
$6.71
|
580
|
|
29/11/2024
|
$6.62
|
$6.67
|
$6.61
|
$6.67
|
0
|
|
28/11/2024
|
$6.62
|
$6.62
|
$6.61
|
$6.61
|
1,580
|
|
27/11/2024
|
$6.64
|
$6.68
|
$6.62
|
$6.63
|
0
|
|
26/11/2024
|
$6.64
|
$6.64
|
$6.63
|
$6.63
|
790
|
|
25/11/2024
|
$6.68
|
$6.70
|
$6.65
|
$6.65
|
0
|
|
22/11/2024
|
$6.68
|
$6.67
|
$6.63
|
$6.65
|
0
|
|
21/11/2024
|
$6.68
|
$6.67
|
$6.63
|
$6.65
|
0
|
|
20/11/2024
|
$6.68
|
$6.68
|
$6.66
|
$6.66
|
810
|
|
19/11/2024
|
$6.75
|
$6.75
|
$6.67
|
$6.71
|
0
|
|
18/11/2024
|
$6.75
|
$6.68
|
$6.64
|
$6.68
|
0
|
|
15/11/2024
|
$6.75
|
$6.69
|
$6.62
|
$6.67
|
0
|
|
14/11/2024
|
$6.75
|
$6.69
|
$6.64
|
$6.67
|
0
|
|
13/11/2024
|
$6.75
|
$6.75
|
$6.69
|
$6.69
|
1,620
|
|
12/11/2024
|
$6.91
|
$6.84
|
$6.71
|
$6.72
|
0
|
|
11/11/2024
|
$6.91
|
$6.91
|
$6.83
|
$6.84
|
0
|
|
08/11/2024
|
$6.91
|
$6.91
|
$6.88
|
$6.88
|
780
|
|
07/11/2024
|
$6.83
|
$7.05
|
$6.87
|
$7.03
|
0
|
|
06/11/2024
|
$6.83
|
$6.95
|
$6.81
|
$6.87
|
0
|
|
05/11/2024
|
$6.83
|
$6.96
|
$6.88
|
$6.95
|
0
|
|
04/11/2024
|
$6.83
|
$6.90
|
$6.85
|
$6.88
|
0
|
|
01/11/2024
|
$6.83
|
$6.95
|
$6.79
|
$6.85
|
0
|
|
31/10/2024
|
$6.83
|
$6.83
|
$6.79
|
$6.79
|
1,188
|
|
30/10/2024
|
$6.94
|
$6.90
|
$6.81
|
$6.84
|
0
|
|
29/10/2024
|
$6.94
|
$6.90
|
$6.90
|
$6.90
|
111
|
|
28/10/2024
|
$6.94
|
$6.93
|
$6.89
|
$6.92
|
0
|
|
25/10/2024
|
$6.94
|
$6.94
|
$6.88
|
$6.92
|
0
|
|
24/10/2024
|
$6.94
|
$6.97
|
$6.82
|
$6.91
|
0
|
|
23/10/2024
|
$6.94
|
$6.96
|
$6.89
|
$6.91
|
0
|
|
22/10/2024
|
$6.94
|
$6.95
|
$6.94
|
$6.95
|
1,500
|
|
21/10/2024
|
$7.00
|
$7.02
|
$6.92
|
$6.92
|
0
|
|
18/10/2024
|
$7.00
|
$7.02
|
$7.00
|
$7.02
|
35
|
|
17/10/2024
|
$6.95
|
$6.96
|
$6.90
|
$6.94
|
0
|
|
16/10/2024
|
$6.95
|
$6.96
|
$6.95
|
$6.95
|
800
|
|
15/10/2024
|
$7.04
|
$7.01
|
$6.89
|
$6.89
|
0
|
|
14/10/2024
|
$7.04
|
$7.04
|
$7.01
|
$7.01
|
800
|
|
11/10/2024
|
$6.99
|
$7.01
|
$6.99
|
$7.01
|
800
|
|
10/10/2024
|
$6.93
|
$6.99
|
$6.93
|
$6.97
|
0
|