Vanguard Funds Vgi Esg North Am All Cap Etf (Usd) Acc
(V3NA)
Sector: n/a
Historic Prices - up to 10 years
|
04/07/2025
|
$7.44
|
$7.44
|
$7.40
|
$7.41
|
1,460
|
|
03/07/2025
|
$7.40
|
$7.45
|
$7.40
|
$7.45
|
65,957
|
|
02/07/2025
|
$7.39
|
$7.39
|
$7.34
|
$7.38
|
4,934
|
|
01/07/2025
|
$7.35
|
$7.35
|
$7.34
|
$7.35
|
9,011
|
|
30/06/2025
|
$7.36
|
$7.36
|
$7.34
|
$7.34
|
39,598
|
|
27/06/2025
|
$7.31
|
$7.33
|
$7.30
|
$7.33
|
13,620
|
|
26/06/2025
|
$7.25
|
$7.27
|
$7.24
|
$7.27
|
30,205
|
|
25/06/2025
|
$7.23
|
$7.24
|
$7.23
|
$7.23
|
1,369
|
|
24/06/2025
|
$7.21
|
$7.22
|
$7.18
|
$7.21
|
44,191
|
|
23/06/2025
|
$7.06
|
$7.08
|
$7.05
|
$7.08
|
28,746
|
|
20/06/2025
|
$7.07
|
$7.09
|
$7.06
|
$7.07
|
13,285
|
|
19/06/2025
|
$7.01
|
$7.07
|
$7.01
|
$7.01
|
4,964
|
|
18/06/2025
|
$7.10
|
$7.13
|
$7.09
|
$7.12
|
27,902
|
|
17/06/2025
|
$7.11
|
$7.12
|
$7.09
|
$7.11
|
84,877
|
|
16/06/2025
|
$7.10
|
$7.16
|
$7.10
|
$7.15
|
18,353
|
|
13/06/2025
|
$7.05
|
$7.12
|
$7.05
|
$7.12
|
12,672
|
|
12/06/2025
|
$7.12
|
$7.15
|
$7.10
|
$7.15
|
24,323
|
|
11/06/2025
|
$7.14
|
$7.18
|
$7.14
|
$7.18
|
9,104
|
|
10/06/2025
|
$7.12
|
$7.14
|
$7.12
|
$7.14
|
13,762
|
|
09/06/2025
|
$7.08
|
$7.14
|
$7.11
|
$7.11
|
36
|
|
06/06/2025
|
$7.08
|
$7.12
|
$7.08
|
$7.11
|
10,086
|
|
05/06/2025
|
$7.10
|
$7.12
|
$7.08
|
$7.12
|
39,583
|
|
04/06/2025
|
$7.02
|
$7.09
|
$7.02
|
$7.09
|
8,014
|
|
03/06/2025
|
$6.99
|
$7.06
|
$6.99
|
$7.06
|
10,505
|
|
02/06/2025
|
$6.96
|
$6.97
|
$6.95
|
$6.97
|
13,558
|
|
30/05/2025
|
$6.97
|
$6.98
|
$6.94
|
$6.98
|
6,861
|
|
29/05/2025
|
$7.05
|
$7.05
|
$7.01
|
$7.01
|
405
|
|
28/05/2025
|
$6.99
|
$7.00
|
$6.99
|
$6.99
|
5,683
|
|
27/05/2025
|
$6.94
|
$6.98
|
$6.94
|
$6.97
|
142,483
|
|
26/05/2025
|
$6.91
|
$6.91
|
$6.79
|
$6.85
|
15,523
|
|
23/05/2025
|
$6.91
|
$6.91
|
$6.79
|
$6.85
|
15,523
|
|
22/05/2025
|
$6.90
|
$6.93
|
$6.89
|
$6.93
|
11,728
|
|
21/05/2025
|
$6.99
|
$7.02
|
$6.97
|
$7.02
|
8,033
|
|
20/05/2025
|
$7.02
|
$7.04
|
$7.02
|
$7.03
|
630,330
|
|
19/05/2025
|
$7.01
|
$7.02
|
$6.95
|
$7.02
|
9,668
|
|
16/05/2025
|
$6.99
|
$7.02
|
$6.99
|
$7.00
|
3,044
|
|
15/05/2025
|
$6.95
|
$6.98
|
$6.94
|
$6.98
|
5,291
|
|
14/05/2025
|
$6.97
|
$6.98
|
$6.96
|
$6.98
|
4,547
|
|
13/05/2025
|
$6.85
|
$6.97
|
$6.85
|
$6.97
|
6,822
|
|
12/05/2025
|
$6.81
|
$6.90
|
$6.81
|
$6.87
|
27,094
|
|
09/05/2025
|
$6.70
|
$6.72
|
$6.68
|
$6.68
|
18,494
|
|
08/05/2025
|
$6.66
|
$6.70
|
$6.66
|
$6.69
|
11,427
|
|
07/05/2025
|
$6.63
|
$6.64
|
$6.60
|
$6.60
|
26,899
|
|
06/05/2025
|
$6.65
|
$6.65
|
$6.60
|
$6.64
|
58,754
|
|
05/05/2025
|
$6.63
|
$6.67
|
$6.62
|
$6.67
|
14,744
|
|
02/05/2025
|
$6.63
|
$6.67
|
$6.62
|
$6.67
|
14,744
|
|
01/05/2025
|
$6.52
|
$6.71
|
$6.48
|
$6.66
|
0
|
|
30/04/2025
|
$6.52
|
$6.54
|
$6.43
|
$6.48
|
13,978
|
|
29/04/2025
|
$6.47
|
$6.52
|
$6.47
|
$6.51
|
48,534
|
|
28/04/2025
|
$6.48
|
$6.52
|
$6.45
|
$6.46
|
277,746
|
|
25/04/2025
|
$6.49
|
$6.52
|
$6.44
|
$6.44
|
8,729
|
|
24/04/2025
|
$6.29
|
$6.40
|
$6.28
|
$6.40
|
9,974
|
|
23/04/2025
|
$6.27
|
$6.39
|
$6.27
|
$6.34
|
3,588
|
|
22/04/2025
|
$6.15
|
$6.17
|
$6.10
|
$6.17
|
18,795
|
|
21/04/2025
|
$6.25
|
$6.25
|
$6.18
|
$6.18
|
32,368
|
|
18/04/2025
|
$6.25
|
$6.25
|
$6.18
|
$6.18
|
32,368
|
|
17/04/2025
|
$6.25
|
$6.25
|
$6.18
|
$6.18
|
32,368
|
|
16/04/2025
|
$6.23
|
$6.29
|
$6.23
|
$6.29
|
11,279
|
|
15/04/2025
|
$6.34
|
$6.38
|
$6.33
|
$6.36
|
52,772
|
|
14/04/2025
|
$6.37
|
$6.38
|
$6.34
|
$6.34
|
33,016
|
|
11/04/2025
|
$6.21
|
$6.26
|
$6.14
|
$6.14
|
14,814
|
|
10/04/2025
|
$6.38
|
$6.38
|
$6.17
|
$6.17
|
735
|
|
09/04/2025
|
$5.81
|
$5.93
|
$5.76
|
$5.83
|
30,503
|
|
08/04/2025
|
$6.03
|
$6.18
|
$6.03
|
$6.08
|
14,497
|
|
07/04/2025
|
$5.67
|
$5.93
|
$5.67
|
$5.89
|
70,216
|
|
04/04/2025
|
$6.32
|
$6.32
|
$6.04
|
$6.07
|
27,021
|
|
03/04/2025
|
$6.44
|
$6.45
|
$6.36
|
$6.36
|
7,310
|
|
02/04/2025
|
$6.56
|
$6.62
|
$6.52
|
$6.62
|
18,204
|
|
01/04/2025
|
$6.54
|
$6.59
|
$6.53
|
$6.59
|
17,604
|
|
31/03/2025
|
$6.44
|
$6.48
|
$6.44
|
$6.48
|
347,674
|
|
28/03/2025
|
$6.65
|
$6.66
|
$6.54
|
$6.54
|
7,689
|
|
27/03/2025
|
$6.78
|
$6.70
|
$6.70
|
$6.70
|
3,975
|
|
26/03/2025
|
$6.78
|
$6.79
|
$6.73
|
$6.72
|
19,329
|
|
25/03/2025
|
$6.73
|
$6.81
|
$6.73
|
$6.79
|
17,814
|
|
24/03/2025
|
$6.72
|
$6.79
|
$6.72
|
$6.77
|
54,774
|
|
21/03/2025
|
$6.67
|
$6.67
|
$6.59
|
$6.62
|
9,372
|
|
20/03/2025
|
$6.67
|
$6.69
|
$6.65
|
$6.65
|
3,934
|
|
19/03/2025
|
$6.59
|
$6.64
|
$6.59
|
$6.64
|
1,424
|
|
18/03/2025
|
$6.65
|
$6.66
|
$6.57
|
$6.59
|
9,275
|
|
17/03/2025
|
$6.57
|
$6.64
|
$6.57
|
$6.62
|
16,324
|
|
14/03/2025
|
$6.49
|
$6.58
|
$6.49
|
$6.58
|
10,423
|
|
13/03/2025
|
$6.57
|
$6.57
|
$6.48
|
$6.49
|
9,678
|
|
12/03/2025
|
$6.56
|
$6.60
|
$6.56
|
$6.59
|
7,177
|
|
11/03/2025
|
$6.61
|
$6.61
|
$6.53
|
$6.54
|
5,171
|
|
10/03/2025
|
$6.70
|
$6.70
|
$6.63
|
$6.63
|
6,952
|
|
07/03/2025
|
$6.79
|
$6.79
|
$6.70
|
$6.70
|
25,536
|
|
06/03/2025
|
$6.86
|
$6.86
|
$6.79
|
$6.85
|
14,455
|
|
05/03/2025
|
$6.86
|
$6.87
|
$6.79
|
$6.79
|
18,056
|
|
04/03/2025
|
$6.89
|
$6.89
|
$6.75
|
$6.75
|
10,966
|
|
03/03/2025
|
$7.02
|
$7.06
|
$7.01
|
$7.01
|
4,801
|
|
28/02/2025
|
$6.93
|
$6.94
|
$6.93
|
$6.93
|
3,154
|
|
27/02/2025
|
$7.03
|
$7.10
|
$7.03
|
$7.04
|
4,629
|
|
26/02/2025
|
$7.07
|
$7.10
|
$7.06
|
$7.10
|
7,648
|
|
25/02/2025
|
$7.03
|
$7.08
|
$7.01
|
$7.01
|
16,060
|
|
24/02/2025
|
$7.16
|
$7.16
|
$7.11
|
$7.11
|
1,846
|
|
21/02/2025
|
$7.26
|
$7.27
|
$7.20
|
$7.20
|
14,365
|
|
20/02/2025
|
$7.28
|
$7.29
|
$7.24
|
$7.24
|
2,919
|
|
19/02/2025
|
$7.30
|
$7.31
|
$7.26
|
$7.28
|
12,078
|
|
18/02/2025
|
$7.30
|
$7.30
|
$7.28
|
$7.28
|
3,551
|
|
17/02/2025
|
$7.28
|
$7.29
|
$7.28
|
$7.29
|
8,399
|
|
14/02/2025
|
$7.29
|
$7.30
|
$7.27
|
$7.27
|
6,751
|
|
13/02/2025
|
$7.18
|
$7.24
|
$7.18
|
$7.24
|
13,405
|
|
12/02/2025
|
$7.21
|
$7.22
|
$7.16
|
$7.16
|
3,422
|
|
11/02/2025
|
$7.19
|
$7.21
|
$7.19
|
$7.21
|
19,435
|
|
10/02/2025
|
$7.20
|
$7.22
|
$7.20
|
$7.22
|
27,793
|
|
07/02/2025
|
$7.24
|
$7.25
|
$7.19
|
$7.19
|
8,978
|
|
06/02/2025
|
$7.22
|
$7.24
|
$7.22
|
$7.18
|
52,260
|
|
05/02/2025
|
$7.13
|
$7.18
|
$7.13
|
$7.18
|
14,141
|
|
04/02/2025
|
$7.11
|
$7.19
|
$7.11
|
$7.13
|
11,171
|
|
03/02/2025
|
$7.07
|
$7.13
|
$7.05
|
$7.13
|
12,072
|
|
31/01/2025
|
$7.25
|
$7.28
|
$7.24
|
$7.28
|
6,759
|
|
30/01/2025
|
$7.22
|
$7.23
|
$7.20
|
$7.20
|
12,203
|
|
29/01/2025
|
$7.23
|
$7.23
|
$7.20
|
$7.20
|
5,088
|
|
28/01/2025
|
$7.16
|
$7.18
|
$7.12
|
$7.18
|
11,639
|
|
27/01/2025
|
$7.11
|
$7.12
|
$7.06
|
$7.12
|
2,970
|
|
24/01/2025
|
$7.25
|
$7.28
|
$7.25
|
$7.27
|
10,596
|
|
23/01/2025
|
$7.21
|
$7.23
|
$7.21
|
$7.23
|
3,150
|
|
22/01/2025
|
$7.21
|
$7.24
|
$7.21
|
$7.22
|
5,462
|
|
21/01/2025
|
$7.13
|
$7.15
|
$7.13
|
$7.15
|
37,456
|
|
20/01/2025
|
$7.12
|
$7.15
|
$7.11
|
$7.15
|
5,994
|
|
17/01/2025
|
$7.07
|
$7.13
|
$7.07
|
$7.13
|
582
|
|
16/01/2025
|
$7.07
|
$7.07
|
$7.06
|
$7.04
|
16,794
|
|
15/01/2025
|
$6.93
|
$7.05
|
$6.93
|
$7.04
|
1,846
|
|
14/01/2025
|
$6.95
|
$6.97
|
$6.92
|
$6.87
|
14,008
|
|
13/01/2025
|
$6.88
|
$6.88
|
$6.87
|
$6.87
|
5,871
|
|
10/01/2025
|
$7.01
|
$7.02
|
$6.91
|
$6.91
|
12,909
|
|
09/01/2025
|
$7.05
|
$7.05
|
$7.02
|
$7.02
|
1,406
|
|
08/01/2025
|
$7.03
|
$7.04
|
$7.01
|
$7.01
|
6,697
|
|
07/01/2025
|
$7.11
|
$7.13
|
$7.08
|
$7.08
|
1,768
|
|
06/01/2025
|
$7.13
|
$7.16
|
$7.13
|
$7.16
|
2,660
|