Vanguard Funds Vgi Esg Em All Cap Etf (Usd) Dist
(V3ML)
Sector: n/a
Historic Prices - up to 10 years
|
12/06/2025
|
$6.99
|
$6.99
|
$6.99
|
$6.99
|
820
|
|
11/06/2025
|
$6.85
|
$7.09
|
$6.90
|
$7.01
|
0
|
|
10/06/2025
|
$6.85
|
$6.97
|
$6.91
|
$6.94
|
0
|
|
09/06/2025
|
$6.85
|
$6.91
|
$6.83
|
$6.91
|
0
|
|
06/06/2025
|
$6.85
|
$6.86
|
$6.82
|
$6.83
|
0
|
|
05/06/2025
|
$6.85
|
$6.86
|
$6.85
|
$6.86
|
7,000
|
|
04/06/2025
|
$6.66
|
$6.81
|
$6.72
|
$6.80
|
0
|
|
03/06/2025
|
$6.66
|
$6.72
|
$6.68
|
$6.72
|
0
|
|
02/06/2025
|
$6.66
|
$6.68
|
$6.66
|
$6.68
|
2,550
|
|
30/05/2025
|
$6.70
|
$6.73
|
$6.64
|
$6.66
|
0
|
|
29/05/2025
|
$6.70
|
$6.87
|
$6.71
|
$6.73
|
0
|
|
28/05/2025
|
$6.70
|
$6.75
|
$6.71
|
$6.71
|
0
|
|
27/05/2025
|
$6.70
|
$6.82
|
$6.72
|
$6.74
|
0
|
|
26/05/2025
|
$6.70
|
$6.81
|
$6.71
|
$6.76
|
0
|
|
23/05/2025
|
$6.70
|
$6.81
|
$6.71
|
$6.76
|
0
|
|
22/05/2025
|
$6.70
|
$6.81
|
$6.73
|
$6.76
|
0
|
|
21/05/2025
|
$6.70
|
$6.88
|
$6.71
|
$6.81
|
0
|
|
20/05/2025
|
$6.70
|
$6.78
|
$6.76
|
$6.76
|
0
|
|
19/05/2025
|
$6.70
|
$6.79
|
$6.73
|
$6.78
|
0
|
|
16/05/2025
|
$6.70
|
$6.79
|
$6.75
|
$6.76
|
0
|
|
15/05/2025
|
$6.70
|
$6.80
|
$6.74
|
$6.76
|
0
|
|
14/05/2025
|
$6.70
|
$6.81
|
$6.75
|
$6.80
|
0
|
|
13/05/2025
|
$6.70
|
$6.76
|
$6.66
|
$6.75
|
0
|
|
12/05/2025
|
$6.70
|
$6.71
|
$6.70
|
$6.71
|
3,440
|
|
09/05/2025
|
$6.60
|
$6.60
|
$6.57
|
$6.58
|
7,569
|
|
08/05/2025
|
$6.52
|
$6.54
|
$6.51
|
$6.54
|
3,480
|
|
07/05/2025
|
$6.60
|
$6.63
|
$6.54
|
$6.55
|
0
|
|
06/05/2025
|
$6.60
|
$6.63
|
$6.60
|
$6.63
|
860
|
|
05/05/2025
|
$6.60
|
$6.60
|
$6.58
|
$6.58
|
820
|
|
02/05/2025
|
$6.60
|
$6.60
|
$6.58
|
$6.58
|
820
|
|
01/05/2025
|
$6.30
|
$6.43
|
$6.37
|
$6.42
|
0
|
|
30/04/2025
|
$6.30
|
$6.49
|
$6.34
|
$6.37
|
0
|
|
29/04/2025
|
$6.30
|
$6.39
|
$6.33
|
$6.38
|
0
|
|
28/04/2025
|
$6.30
|
$6.37
|
$6.31
|
$6.33
|
0
|
|
25/04/2025
|
$6.30
|
$6.34
|
$6.29
|
$6.31
|
0
|
|
24/04/2025
|
$6.30
|
$6.35
|
$6.26
|
$6.34
|
0
|
|
23/04/2025
|
$6.30
|
$6.31
|
$6.29
|
$6.31
|
1,760
|
|
22/04/2025
|
$6.18
|
$6.23
|
$6.15
|
$6.23
|
0
|
|
21/04/2025
|
$6.18
|
$6.17
|
$6.12
|
$6.15
|
0
|
|
18/04/2025
|
$6.18
|
$6.17
|
$6.12
|
$6.15
|
0
|
|
17/04/2025
|
$6.18
|
$6.17
|
$6.12
|
$6.15
|
0
|
|
16/04/2025
|
$6.18
|
$6.20
|
$6.08
|
$6.15
|
0
|
|
15/04/2025
|
$6.18
|
$6.20
|
$6.15
|
$6.20
|
17,179
|
|
14/04/2025
|
$6.01
|
$6.19
|
$6.01
|
$6.16
|
0
|
|
11/04/2025
|
$6.01
|
$6.01
|
$6.01
|
$6.01
|
160
|
|
10/04/2025
|
$5.63
|
$6.09
|
$5.63
|
$5.92
|
0
|
|
09/04/2025
|
$5.63
|
$5.79
|
$5.59
|
$5.65
|
0
|
|
08/04/2025
|
$5.63
|
$5.87
|
$5.66
|
$5.79
|
0
|
|
07/04/2025
|
$5.63
|
$5.66
|
$5.63
|
$5.66
|
26
|
|
04/04/2025
|
$6.04
|
$6.04
|
$5.97
|
$5.97
|
500
|
|
03/04/2025
|
$6.32
|
$6.42
|
$6.29
|
$6.32
|
0
|
|
02/04/2025
|
$6.32
|
$6.42
|
$6.39
|
$6.42
|
0
|
|
01/04/2025
|
$6.32
|
$6.42
|
$6.35
|
$6.41
|
0
|
|
31/03/2025
|
$6.32
|
$6.35
|
$6.32
|
$6.35
|
2,573
|
|
28/03/2025
|
$6.51
|
$6.52
|
$6.40
|
$6.40
|
0
|
|
27/03/2025
|
$6.51
|
$6.52
|
$6.51
|
$6.52
|
5,775
|
|
26/03/2025
|
$6.50
|
$6.50
|
$6.48
|
$6.48
|
4,860
|
|
25/03/2025
|
$6.56
|
$6.54
|
$6.49
|
$6.52
|
0
|
|
24/03/2025
|
$6.56
|
$6.56
|
$6.52
|
$6.53
|
10,550
|
|
21/03/2025
|
$6.62
|
$6.54
|
$6.48
|
$6.51
|
0
|
|
20/03/2025
|
$6.62
|
$6.62
|
$6.52
|
$6.54
|
0
|
|
19/03/2025
|
$6.62
|
$6.62
|
$6.62
|
$6.62
|
790
|
|
18/03/2025
|
$6.53
|
$6.67
|
$6.60
|
$6.63
|
0
|
|
17/03/2025
|
$6.53
|
$6.63
|
$6.53
|
$6.63
|
0
|
|
14/03/2025
|
$6.53
|
$6.56
|
$6.44
|
$6.54
|
0
|
|
13/03/2025
|
$6.53
|
$6.48
|
$6.39
|
$6.44
|
0
|
|
12/03/2025
|
$6.53
|
$6.60
|
$6.39
|
$6.48
|
0
|
|
11/03/2025
|
$6.53
|
$6.49
|
$6.42
|
$6.44
|
0
|
|
10/03/2025
|
$6.53
|
$6.53
|
$6.42
|
$6.43
|
0
|
|
07/03/2025
|
$6.53
|
$6.68
|
$6.47
|
$6.53
|
0
|
|
06/03/2025
|
$6.53
|
$6.68
|
$6.47
|
$6.57
|
0
|
|
05/03/2025
|
$6.53
|
$6.54
|
$6.35
|
$6.53
|
0
|
|
04/03/2025
|
$6.53
|
$6.53
|
$6.33
|
$6.35
|
0
|
|
03/03/2025
|
$6.53
|
$6.49
|
$6.30
|
$6.43
|
0
|
|
28/02/2025
|
$6.53
|
$6.55
|
$6.34
|
$6.39
|
0
|
|
27/02/2025
|
$6.53
|
$6.70
|
$6.49
|
$6.55
|
0
|
|
26/02/2025
|
$6.53
|
$6.66
|
$6.53
|
$6.66
|
0
|
|
25/02/2025
|
$6.53
|
$6.55
|
$6.53
|
$6.53
|
3,160
|
|
24/02/2025
|
$6.69
|
$6.68
|
$6.55
|
$6.57
|
0
|
|
21/02/2025
|
$6.69
|
$6.69
|
$6.68
|
$6.68
|
17,606
|
|
20/02/2025
|
$6.50
|
$6.68
|
$6.58
|
$6.64
|
0
|
|
19/02/2025
|
$6.50
|
$6.64
|
$6.58
|
$6.60
|
0
|
|
18/02/2025
|
$6.50
|
$6.63
|
$6.59
|
$6.62
|
0
|
|
17/02/2025
|
$6.50
|
$6.60
|
$6.56
|
$6.60
|
0
|
|
14/02/2025
|
$6.50
|
$6.58
|
$6.54
|
$6.56
|
0
|
|
13/02/2025
|
$6.50
|
$6.54
|
$6.47
|
$6.54
|
0
|
|
12/02/2025
|
$6.50
|
$6.58
|
$6.37
|
$6.49
|
0
|
|
11/02/2025
|
$6.50
|
$6.52
|
$6.45
|
$6.51
|
0
|
|
10/02/2025
|
$6.50
|
$6.52
|
$6.46
|
$6.52
|
0
|
|
07/02/2025
|
$6.50
|
$6.50
|
$6.46
|
$6.46
|
810
|
|
06/02/2025
|
$6.30
|
$6.46
|
$6.43
|
$6.44
|
0
|
|
05/02/2025
|
$6.30
|
$6.46
|
$6.40
|
$6.44
|
0
|
|
04/02/2025
|
$6.30
|
$6.46
|
$6.38
|
$6.38
|
0
|
|
03/02/2025
|
$6.30
|
$6.45
|
$6.27
|
$6.38
|
0
|
|
31/01/2025
|
$6.30
|
$6.47
|
$6.42
|
$6.44
|
0
|
|
30/01/2025
|
$6.30
|
$6.43
|
$6.36
|
$6.43
|
0
|
|
29/01/2025
|
$6.30
|
$6.40
|
$6.27
|
$6.37
|
0
|
|
28/01/2025
|
$6.30
|
$6.30
|
$6.26
|
$6.27
|
0
|
|
27/01/2025
|
$6.30
|
$6.44
|
$6.26
|
$6.29
|
0
|
|
24/01/2025
|
$6.30
|
$6.44
|
$6.38
|
$6.44
|
0
|
|
23/01/2025
|
$6.30
|
$6.39
|
$6.36
|
$6.38
|
0
|
|
22/01/2025
|
$6.30
|
$6.39
|
$6.33
|
$6.38
|
0
|
|
21/01/2025
|
$6.30
|
$6.39
|
$6.33
|
$6.36
|
0
|
|
20/01/2025
|
$6.30
|
$6.43
|
$6.28
|
$6.39
|
0
|
|
17/01/2025
|
$6.30
|
$6.34
|
$6.27
|
$6.32
|
0
|
|
16/01/2025
|
$6.30
|
$6.30
|
$6.28
|
$6.25
|
16,969
|
|
15/01/2025
|
$6.25
|
$6.25
|
$6.25
|
$6.25
|
830
|
|
14/01/2025
|
$6.18
|
$6.18
|
$6.18
|
$6.18
|
7,449
|
|
13/01/2025
|
$6.32
|
$6.15
|
$6.06
|
$6.08
|
0
|
|
10/01/2025
|
$6.32
|
$6.29
|
$6.11
|
$6.15
|
0
|
|
09/01/2025
|
$6.32
|
$6.28
|
$6.24
|
$6.27
|
0
|
|
08/01/2025
|
$6.32
|
$6.35
|
$6.25
|
$6.28
|
0
|
|
07/01/2025
|
$6.32
|
$6.39
|
$6.34
|
$6.35
|
0
|
|
06/01/2025
|
$6.32
|
$6.43
|
$6.32
|
$6.39
|
0
|
|
03/01/2025
|
$6.32
|
$6.32
|
$6.32
|
$6.32
|
74
|
|
02/01/2025
|
$6.33
|
$6.33
|
$6.29
|
$6.31
|
0
|
|
01/01/2025
|
$6.33
|
$6.33
|
$6.31
|
$6.33
|
0
|
|
31/12/2024
|
$6.33
|
$6.33
|
$6.31
|
$6.33
|
0
|
|
30/12/2024
|
$6.33
|
$6.33
|
$6.32
|
$6.32
|
155
|
|
27/12/2024
|
$6.28
|
$6.38
|
$6.34
|
$6.38
|
0
|
|
26/12/2024
|
$6.28
|
$6.40
|
$6.35
|
$6.38
|
0
|
|
25/12/2024
|
$6.28
|
$6.40
|
$6.35
|
$6.38
|
0
|
|
24/12/2024
|
$6.28
|
$6.40
|
$6.35
|
$6.38
|
0
|
|
23/12/2024
|
$6.28
|
$6.38
|
$6.34
|
$6.35
|
0
|
|
20/12/2024
|
$6.28
|
$6.35
|
$6.26
|
$6.35
|
18,040
|
|
19/12/2024
|
$6.44
|
$6.45
|
$6.34
|
$6.36
|
0
|
|
18/12/2024
|
$6.44
|
$6.48
|
$6.44
|
$6.45
|
0
|
|
17/12/2024
|
$6.44
|
$6.45
|
$6.44
|
$6.45
|
2
|
|
16/12/2024
|
$6.49
|
$6.50
|
$6.46
|
$6.47
|
0
|
|
13/12/2024
|
$6.49
|
$6.49
|
$6.47
|
$6.48
|
8,910
|