Vanguard Funds Vgi Esg North Am All Cap Etf (Usd) Acc
(V3NA)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$8.05
|
$8.05
|
$7.93
|
$7.93
|
4,446
|
|
09/10/2025
|
$8.06
|
$8.06
|
$8.04
|
$8.04
|
9,293
|
|
08/10/2025
|
$8.00
|
$8.05
|
$8.00
|
$8.05
|
7,227
|
|
07/10/2025
|
$8.03
|
$8.07
|
$8.01
|
$8.01
|
6,320
|
|
06/10/2025
|
$8.05
|
$8.05
|
$8.03
|
$8.05
|
13,970
|
|
03/10/2025
|
$8.05
|
$8.05
|
$8.05
|
$8.05
|
1,377
|
|
02/10/2025
|
$8.02
|
$8.04
|
$8.00
|
$8.00
|
18,400
|
|
01/10/2025
|
$7.90
|
$7.98
|
$7.90
|
$7.98
|
18,343
|
|
30/09/2025
|
$7.94
|
$7.95
|
$7.92
|
$7.92
|
1,294
|
|
29/09/2025
|
$7.95
|
$7.97
|
$7.95
|
$7.95
|
3,036
|
|
26/09/2025
|
$7.89
|
$7.91
|
$7.88
|
$7.89
|
20,390
|
|
25/09/2025
|
$7.91
|
$7.91
|
$7.87
|
$7.87
|
4,975
|
|
24/09/2025
|
$7.97
|
$8.00
|
$7.93
|
$7.95
|
3,510
|
|
23/09/2025
|
$8.02
|
$8.02
|
$8.01
|
$8.01
|
643
|
|
22/09/2025
|
$7.97
|
$8.00
|
$7.95
|
$8.00
|
2,030
|
|
19/09/2025
|
$7.94
|
$7.96
|
$7.94
|
$7.95
|
18,193
|
|
18/09/2025
|
$7.94
|
$7.96
|
$7.93
|
$7.96
|
12,510
|
|
17/09/2025
|
$7.90
|
$7.90
|
$7.89
|
$7.89
|
3,513
|
|
16/09/2025
|
$7.93
|
$7.93
|
$7.90
|
$7.90
|
9,219
|
|
15/09/2025
|
$7.88
|
$7.91
|
$7.88
|
$7.91
|
15,095
|
|
12/09/2025
|
$7.88
|
$7.89
|
$7.87
|
$7.87
|
12,038
|
|
11/09/2025
|
$7.82
|
$7.88
|
$7.82
|
$7.88
|
255
|
|
10/09/2025
|
$7.83
|
$7.84
|
$7.82
|
$7.82
|
18,799
|
|
09/09/2025
|
$7.80
|
$7.80
|
$7.77
|
$7.77
|
8,957
|
|
08/09/2025
|
$7.77
|
$7.79
|
$7.77
|
$7.79
|
12,295
|
|
05/09/2025
|
$7.78
|
$7.80
|
$7.74
|
$7.74
|
1,162
|
|
04/09/2025
|
$7.69
|
$7.73
|
$7.69
|
$7.72
|
4,208
|
|
03/09/2025
|
$7.70
|
$7.70
|
$7.67
|
$7.68
|
8,695
|
|
02/09/2025
|
$7.67
|
$7.67
|
$7.59
|
$7.59
|
6,526
|
|
01/09/2025
|
$7.70
|
$7.71
|
$7.69
|
$7.71
|
758
|
|
29/08/2025
|
$7.72
|
$7.73
|
$7.68
|
$7.69
|
11,930
|
|
28/08/2025
|
$7.72
|
$7.72
|
$7.71
|
$7.71
|
1,329
|
|
27/08/2025
|
$7.69
|
$7.71
|
$7.69
|
$7.71
|
4,172
|
|
26/08/2025
|
$7.61
|
$7.67
|
$7.61
|
$7.67
|
24,474
|
|
25/08/2025
|
$7.56
|
$7.71
|
$7.56
|
$7.71
|
13,491
|
|
22/08/2025
|
$7.56
|
$7.71
|
$7.56
|
$7.71
|
13,491
|
|
21/08/2025
|
$7.59
|
$7.59
|
$7.52
|
$7.58
|
12,202
|
|
20/08/2025
|
$7.61
|
$7.61
|
$7.53
|
$7.57
|
14,442
|
|
19/08/2025
|
$7.67
|
$7.67
|
$7.65
|
$7.65
|
452
|
|
18/08/2025
|
$7.67
|
$7.67
|
$7.67
|
$7.67
|
231
|
|
15/08/2025
|
$7.67
|
$7.72
|
$7.67
|
$7.68
|
19,956
|
|
14/08/2025
|
$7.69
|
$7.70
|
$7.67
|
$7.67
|
4,320
|
|
13/08/2025
|
$7.67
|
$7.70
|
$7.67
|
$7.68
|
13,354
|
|
12/08/2025
|
$7.58
|
$7.63
|
$7.57
|
$7.63
|
2,654
|
|
11/08/2025
|
$7.60
|
$7.61
|
$7.59
|
$7.59
|
32,928
|
|
08/08/2025
|
$7.55
|
$7.58
|
$7.55
|
$7.57
|
2,934
|
|
07/08/2025
|
$7.55
|
$7.60
|
$7.53
|
$7.53
|
41,094
|
|
06/08/2025
|
$7.51
|
$7.52
|
$7.49
|
$7.52
|
17,253
|
|
05/08/2025
|
$7.51
|
$7.52
|
$7.47
|
$7.47
|
8,598
|
|
04/08/2025
|
$7.42
|
$7.48
|
$7.41
|
$7.47
|
10,091
|
|
01/08/2025
|
$7.45
|
$7.46
|
$7.37
|
$7.37
|
49,596
|
|
31/07/2025
|
$7.63
|
$7.63
|
$7.62
|
$7.57
|
2,791
|
|
30/07/2025
|
$7.52
|
$7.57
|
$7.52
|
$7.56
|
18,386
|
|
29/07/2025
|
$7.59
|
$7.60
|
$7.55
|
$7.55
|
6,277
|
|
28/07/2025
|
$7.61
|
$7.61
|
$7.58
|
$7.58
|
661
|
|
25/07/2025
|
$7.55
|
$7.57
|
$7.55
|
$7.57
|
9,436
|
|
24/07/2025
|
$7.55
|
$7.56
|
$7.55
|
$7.56
|
336
|
|
23/07/2025
|
$7.52
|
$7.52
|
$7.50
|
$7.51
|
10,464
|
|
22/07/2025
|
$7.48
|
$7.49
|
$7.48
|
$7.48
|
3,840
|
|
21/07/2025
|
$7.48
|
$7.52
|
$7.48
|
$7.52
|
565
|
|
18/07/2025
|
$7.48
|
$7.50
|
$7.47
|
$7.47
|
37,051
|
|
17/07/2025
|
$7.44
|
$7.46
|
$7.42
|
$7.46
|
9,511
|
|
16/07/2025
|
$7.38
|
$7.41
|
$7.37
|
$7.37
|
93,567
|
|
15/07/2025
|
$7.45
|
$7.47
|
$7.43
|
$7.44
|
36,107
|
|
14/07/2025
|
$7.38
|
$7.43
|
$7.36
|
$7.43
|
18,229
|
|
11/07/2025
|
$7.42
|
$7.42
|
$7.40
|
$7.41
|
28,966
|
|
10/07/2025
|
$7.41
|
$7.45
|
$7.41
|
$7.45
|
99,986
|
|
09/07/2025
|
$7.39
|
$7.42
|
$7.38
|
$7.41
|
10,788
|
|
08/07/2025
|
$7.40
|
$7.41
|
$7.38
|
$7.38
|
10,509
|
|
07/07/2025
|
$7.43
|
$7.43
|
$7.39
|
$7.40
|
8,050
|
|
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
|