Vanguard Funds Vgi Esg Em All Cap Etf (Usd) Dist

(V3ML)
Sector: n/a
$6.37
$0.02 0.34
Last updated: 12:21:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.43 $6.38 $6.26 $6.36 0
21/11/2024 $6.43 $6.38 $6.33 $6.36 0
20/11/2024 $6.43 $6.43 $6.36 $6.36 2
19/11/2024 $6.56 $6.45 $6.37 $6.41 0
18/11/2024 $6.56 $6.38 $6.34 $6.38 0
15/11/2024 $6.56 $6.39 $6.32 $6.38 0
14/11/2024 $6.56 $6.39 $6.34 $6.38 0
13/11/2024 $6.56 $6.45 $6.38 $6.39 0
12/11/2024 $6.56 $6.54 $6.41 $6.42 0
11/11/2024 $6.56 $6.61 $6.52 $6.54 0
08/11/2024 $6.56 $6.72 $6.57 $6.57 0
07/11/2024 $6.56 $6.73 $6.56 $6.72 0
06/11/2024 $6.56 $6.56 $6.56 $6.56 2
05/11/2024 $6.56 $6.64 $6.57 $6.64 0
04/11/2024 $6.56 $6.57 $6.56 $6.57 1,700
01/11/2024 $6.56 $6.57 $6.55 $6.55 1,123
31/10/2024 $6.46 $6.49 $6.46 $6.49 2,550
30/10/2024 $6.54 $6.54 $6.53 $6.59 6,800
29/10/2024 $6.60 $6.65 $6.58 $6.59 0
28/10/2024 $6.60 $6.60 $6.60 $6.60 850
25/10/2024 $6.62 $6.62 $6.60 $6.60 1,720
24/10/2024 $6.58 $6.58 $6.57 $6.59 5,998
23/10/2024 $6.68 $6.64 $6.59 $6.59 0
22/10/2024 $6.68 $6.64 $6.59 $6.62 0
21/10/2024 $6.68 $6.70 $6.58 $6.60 0
18/10/2024 $6.68 $6.72 $6.68 $6.70 5,950
17/10/2024 $6.63 $6.63 $6.59 $6.62 0
16/10/2024 $6.63 $6.63 $6.63 $6.63 840
15/10/2024 $6.60 $6.63 $6.59 $6.59 10,447
14/10/2024 $6.67 $6.70 $6.67 $6.69 3,311
11/10/2024 $6.63 $6.70 $6.60 $6.69 0
10/10/2024 $6.63 $6.66 $6.63 $6.66 840
09/10/2024 $6.62 $6.66 $6.62 $6.65 3,360
08/10/2024 $6.71 $6.71 $6.68 $6.68 2
07/10/2024 $6.70 $6.87 $6.76 $6.83 0
04/10/2024 $6.70 $6.89 $6.69 $6.76 0
03/10/2024 $6.70 $6.74 $6.70 $6.73 7,470
02/10/2024 $6.33 $6.87 $6.65 $6.78 0
01/10/2024 $6.33 $6.70 $6.62 $6.65 0
30/09/2024 $6.33 $6.78 $6.67 $6.69 0
27/09/2024 $6.33 $6.80 $6.65 $6.74 0
26/09/2024 $6.33 $6.80 $6.54 $6.70 0
25/09/2024 $6.33 $6.56 $6.50 $6.54 0
24/09/2024 $6.33 $6.54 $6.38 $6.53 0
23/09/2024 $6.33 $6.44 $6.31 $6.38 0
20/09/2024 $6.33 $6.34 $6.31 $6.31 4,460
19/09/2024 $6.19 $6.33 $6.21 $6.21 0
18/09/2024 $6.19 $6.24 $6.20 $6.21 0
17/09/2024 $6.19 $6.26 $6.20 $6.24 0
16/09/2024 $6.19 $6.22 $6.19 $6.20 0
13/09/2024 $6.19 $6.21 $6.14 $6.14 0
12/09/2024 $6.19 $6.16 $6.12 $6.12 0
11/09/2024 $6.19 $6.22 $6.04 $6.12 0
10/09/2024 $6.19 $6.17 $6.11 $6.12 0
09/09/2024 $6.19 $6.15 $6.11 $6.13 0
06/09/2024 $6.19 $6.19 $6.11 $6.11 115
05/09/2024 $6.25 $6.22 $6.16 $6.18 0
04/09/2024 $6.25 $6.20 $6.13 $6.17 0
03/09/2024 $6.25 $6.25 $6.17 $6.19 0
02/09/2024 $6.25 $6.26 $6.24 $6.26 923
30/08/2024 $6.25 $6.31 $6.24 $6.26 0
29/08/2024 $6.25 $6.27 $6.25 $6.27 3,480
28/08/2024 $6.26 $6.27 $6.25 $6.25 4,028
27/08/2024 $6.29 $6.33 $6.25 $6.27 0
26/08/2024 $6.29 $6.32 $6.21 $6.25 0
23/08/2024 $6.29 $6.32 $6.21 $6.25 0
22/08/2024 $6.29 $6.32 $6.21 $6.25 0
21/08/2024 $6.29 $6.32 $6.29 $6.32 870
20/08/2024 $6.30 $6.30 $6.27 $6.27 870
19/08/2024 $6.24 $6.34 $6.25 $6.34 0
16/08/2024 $6.24 $6.25 $6.24 $6.25 6,230
15/08/2024 $6.14 $6.21 $6.14 $6.14 890
14/08/2024 $6.11 $6.18 $6.13 $6.14 0
13/08/2024 $6.11 $6.16 $6.11 $6.15 0
12/08/2024 $6.11 $6.14 $6.11 $6.13 5,091
09/08/2024 $6.05 $6.13 $6.05 $6.09 0
08/08/2024 $6.05 $6.05 $6.05 $6.05 920
07/08/2024 $5.85 $6.03 $6.01 $6.01 103
06/08/2024 $5.85 $5.88 $5.84 $5.88 2,820
05/08/2024 $5.75 $5.85 $5.75 $5.99 900
02/08/2024 $6.17 $6.13 $5.94 $5.99 0
01/08/2024 $6.17 $6.19 $6.13 $6.13 0
31/07/2024 $6.17 $6.19 $6.17 $6.19 1,800
30/07/2024 $6.09 $6.09 $6.07 $6.07 904
29/07/2024 $6.11 $6.11 $6.08 $6.08 890
26/07/2024 $6.06 $6.12 $6.08 $6.08 0
25/07/2024 $6.06 $6.08 $6.06 $6.08 121
24/07/2024 $6.17 $6.18 $6.10 $6.11 0
23/07/2024 $6.17 $6.18 $6.16 $6.18 2,215
22/07/2024 $6.19 $6.19 $6.14 $6.18 0
19/07/2024 $6.19 $6.19 $6.17 $6.17 5,220
18/07/2024 $6.23 $6.24 $6.23 $6.23 1,740
17/07/2024 $6.28 $6.29 $6.28 $6.29 1,720
16/07/2024 $6.26 $6.35 $6.31 $6.33 0
15/07/2024 $6.26 $6.39 $6.32 $6.34 0
12/07/2024 $6.26 $6.40 $6.35 $6.39 0
11/07/2024 $6.26 $6.47 $6.30 $6.36 0
10/07/2024 $6.26 $6.31 $6.25 $6.30 0
09/07/2024 $6.26 $6.26 $6.25 $6.25 2
08/07/2024 $6.13 $6.28 $6.23 $6.26 0
05/07/2024 $6.13 $6.27 $6.20 $6.23 0
04/07/2024 $6.13 $6.27 $6.23 $6.26 0
03/07/2024 $6.13 $6.24 $6.15 $6.23 0
02/07/2024 $6.13 $6.15 $6.12 $6.14 7,799
01/07/2024 $6.13 $6.16 $6.12 $6.14 0
28/06/2024 $6.13 $6.13 $6.13 $6.13 880
27/06/2024 $6.11 $6.11 $6.11 $6.11 870
26/06/2024 $6.09 $6.10 $6.09 $6.10 4,985
25/06/2024 $6.14 $6.17 $6.10 $6.11 0
24/06/2024 $6.14 $6.18 $6.14 $6.17 31
21/06/2024 $6.17 $6.17 $6.16 $6.16 643
20/06/2024 $6.17 $6.29 $6.14 $6.18 0
19/06/2024 $6.17 $6.23 $6.16 $6.21 0
18/06/2024 $6.17 $6.17 $6.16 $6.16 1,780
17/06/2024 $6.07 $6.12 $6.06 $6.11 0
14/06/2024 $6.07 $6.10 $6.07 $6.09 11,780
13/06/2024 $6.14 $6.16 $6.06 $6.06 0
12/06/2024 $6.14 $6.16 $6.14 $6.16 900
11/06/2024 $6.08 $6.09 $6.04 $6.06 0
10/06/2024 $6.08 $6.09 $6.08 $6.09 2,924
07/06/2024 $6.04 $6.17 $6.07 $6.08 0
06/06/2024 $6.04 $6.12 $6.06 $6.11 0
05/06/2024 $6.04 $6.06 $6.04 $6.06 910
04/06/2024 $5.97 $5.97 $5.97 $5.97 900
03/06/2024 $6.06 $6.08 $6.05 $6.05 5,985
31/05/2024 $6.03 $6.06 $5.96 $5.97 0
30/05/2024 $6.03 $6.06 $6.03 $6.06 890
29/05/2024 $6.10 $6.10 $6.07 $6.07 2,640
28/05/2024 $6.19 $6.20 $6.18 $6.18 79,175
27/05/2024 $6.13 $6.16 $6.13 $6.16 880