Vanguard Funds Vgi Esg North Am All Cap Etf (Usd) Acc
(V3NA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
03/01/2025
|
$6.99
|
$7.04
|
$6.99
|
$7.04
|
2,117
|
|
02/01/2025
|
$7.12
|
$7.07
|
$6.98
|
$7.01
|
0
|
|
01/01/2025
|
$7.12
|
$7.06
|
$7.01
|
$7.05
|
0
|
|
31/12/2024
|
$7.12
|
$7.06
|
$7.01
|
$7.05
|
0
|
|
30/12/2024
|
$7.12
|
$7.12
|
$6.98
|
$7.01
|
4,679
|
|
27/12/2024
|
$7.21
|
$7.21
|
$7.08
|
$7.09
|
7,406
|
|
26/12/2024
|
$7.08
|
$7.14
|
$7.08
|
$7.11
|
670
|
|
25/12/2024
|
$7.08
|
$7.14
|
$7.08
|
$7.11
|
670
|
|
24/12/2024
|
$7.08
|
$7.14
|
$7.08
|
$7.11
|
670
|
|
23/12/2024
|
$7.08
|
$7.09
|
$7.05
|
$7.05
|
59,882
|
|
20/12/2024
|
$6.95
|
$7.08
|
$6.95
|
$7.07
|
3,938
|
|
19/12/2024
|
$7.02
|
$7.04
|
$7.02
|
$7.03
|
2,596
|
|
18/12/2024
|
$7.25
|
$7.25
|
$7.23
|
$7.23
|
436
|
|
17/12/2024
|
$7.23
|
$7.23
|
$7.22
|
$7.22
|
575
|
|
16/12/2024
|
$7.25
|
$7.25
|
$7.20
|
$7.25
|
0
|
|
13/12/2024
|
$7.25
|
$7.26
|
$7.19
|
$7.20
|
0
|
|
12/12/2024
|
$7.25
|
$7.26
|
$7.24
|
$7.25
|
10,569
|
|
11/12/2024
|
$7.26
|
$7.25
|
$7.18
|
$7.25
|
0
|
|
10/12/2024
|
$7.26
|
$7.23
|
$7.21
|
$7.21
|
0
|
|
09/12/2024
|
$7.26
|
$7.26
|
$7.23
|
$7.23
|
32,530
|
|
06/12/2024
|
$7.20
|
$7.28
|
$7.22
|
$7.26
|
0
|
|
05/12/2024
|
$7.20
|
$7.27
|
$7.23
|
$7.24
|
0
|
|
04/12/2024
|
$7.20
|
$7.23
|
$7.20
|
$7.23
|
10,258
|
|
03/12/2024
|
$7.13
|
$7.19
|
$7.16
|
$7.17
|
0
|
|
02/12/2024
|
$7.13
|
$7.17
|
$7.13
|
$7.17
|
0
|
|
29/11/2024
|
$7.13
|
$7.15
|
$7.13
|
$7.15
|
3,701
|
|
28/11/2024
|
$7.13
|
$7.13
|
$7.13
|
$7.13
|
3,000
|
|
27/11/2024
|
$7.14
|
$7.14
|
$7.10
|
$7.10
|
376
|
|
26/11/2024
|
$7.09
|
$7.12
|
$7.09
|
$7.12
|
14,811
|
|
25/11/2024
|
$7.09
|
$7.12
|
$7.09
|
$7.11
|
664
|
|
22/11/2024
|
$7.01
|
$7.05
|
$7.01
|
$7.02
|
644
|
|
21/11/2024
|
$7.02
|
$7.02
|
$6.99
|
$7.02
|
3,646
|
|
20/11/2024
|
$7.01
|
$7.01
|
$6.94
|
$6.94
|
784
|
|
19/11/2024
|
$6.92
|
$6.97
|
$6.92
|
$6.97
|
14,351
|
|
18/11/2024
|
$6.97
|
$6.99
|
$6.92
|
$6.97
|
0
|
|
15/11/2024
|
$6.97
|
$6.97
|
$6.95
|
$7.08
|
14,337
|
|
14/11/2024
|
$7.11
|
$7.10
|
$7.06
|
$7.08
|
0
|
|
13/11/2024
|
$7.11
|
$7.11
|
$7.05
|
$7.10
|
0
|
|
12/11/2024
|
$7.11
|
$7.11
|
$7.09
|
$7.09
|
23,955
|
|
11/11/2024
|
$7.08
|
$7.13
|
$7.11
|
$7.11
|
370
|
|
08/11/2024
|
$7.08
|
$7.08
|
$7.05
|
$7.08
|
14,531
|
|
07/11/2024
|
$7.01
|
$7.05
|
$7.01
|
$7.05
|
15,162
|
|
06/11/2024
|
$6.73
|
$6.99
|
$6.79
|
$6.95
|
0
|
|
05/11/2024
|
$6.73
|
$6.79
|
$6.73
|
$6.79
|
38,395
|
|
04/11/2024
|
$6.75
|
$6.76
|
$6.75
|
$6.75
|
30,154
|
|
01/11/2024
|
$6.85
|
$6.79
|
$6.71
|
$6.77
|
0
|
|
31/10/2024
|
$6.85
|
$6.89
|
$6.73
|
$6.74
|
0
|
|
30/10/2024
|
$6.85
|
$6.91
|
$6.84
|
$6.89
|
0
|
|
29/10/2024
|
$6.85
|
$6.87
|
$6.85
|
$6.87
|
14,654
|
|
28/10/2024
|
$6.87
|
$6.87
|
$6.86
|
$6.86
|
85,018
|
|
25/10/2024
|
$6.83
|
$6.86
|
$6.84
|
$6.86
|
1,400
|
|
24/10/2024
|
$6.83
|
$6.83
|
$6.81
|
$6.82
|
218
|
|
23/10/2024
|
$6.87
|
$6.87
|
$6.82
|
$6.82
|
4,893
|
|
22/10/2024
|
$6.90
|
$6.87
|
$6.83
|
$6.86
|
0
|
|
21/10/2024
|
$6.90
|
$6.90
|
$6.84
|
$6.84
|
0
|
|
18/10/2024
|
$6.90
|
$6.90
|
$6.89
|
$6.89
|
102
|
|
17/10/2024
|
$6.88
|
$6.89
|
$6.88
|
$6.89
|
10,028
|
|
16/10/2024
|
$6.90
|
$6.87
|
$6.83
|
$6.85
|
0
|
|
15/10/2024
|
$6.90
|
$6.90
|
$6.87
|
$6.87
|
21,882
|
|
14/10/2024
|
$6.86
|
$6.87
|
$6.86
|
$6.86
|
1,196
|
|
11/10/2024
|
$6.76
|
$6.83
|
$6.78
|
$6.83
|
2,555
|
|
10/10/2024
|
$6.76
|
$6.81
|
$6.76
|
$6.79
|
0
|
|
09/10/2024
|
$6.76
|
$6.78
|
$6.76
|
$6.78
|
15
|
|
08/10/2024
|
$6.74
|
$6.74
|
$6.74
|
$6.74
|
300
|
|
07/10/2024
|
$6.76
|
$6.76
|
$6.72
|
$6.72
|
100
|
|
04/10/2024
|
$6.67
|
$6.75
|
$6.68
|
$6.69
|
0
|
|
03/10/2024
|
$6.67
|
$6.71
|
$6.66
|
$6.68
|
0
|
|
02/10/2024
|
$6.67
|
$6.71
|
$6.67
|
$6.71
|
3,290
|
|
01/10/2024
|
$6.75
|
$6.69
|
$6.69
|
$6.69
|
7,950
|
|
30/09/2024
|
$6.75
|
$6.75
|
$6.75
|
$6.75
|
3,435
|
|
27/09/2024
|
$6.72
|
$6.79
|
$6.75
|
$6.77
|
0
|
|
26/09/2024
|
$6.72
|
$6.81
|
$6.74
|
$6.75
|
0
|
|
25/09/2024
|
$6.72
|
$6.76
|
$6.72
|
$6.74
|
0
|
|
24/09/2024
|
$6.72
|
$6.75
|
$6.70
|
$6.73
|
0
|
|
23/09/2024
|
$6.72
|
$6.73
|
$6.69
|
$6.73
|
0
|
|
20/09/2024
|
$6.72
|
$6.72
|
$6.69
|
$6.69
|
134
|
|
19/09/2024
|
$6.63
|
$6.75
|
$6.62
|
$6.74
|
0
|
|
18/09/2024
|
$6.63
|
$6.66
|
$6.61
|
$6.62
|
0
|
|
17/09/2024
|
$6.63
|
$6.67
|
$6.61
|
$6.66
|
0
|
|
16/09/2024
|
$6.63
|
$6.63
|
$6.61
|
$6.61
|
16,557
|
|
13/09/2024
|
$6.41
|
$6.63
|
$6.53
|
$6.53
|
0
|
|
12/09/2024
|
$6.41
|
$6.55
|
$6.37
|
$6.37
|
0
|
|
11/09/2024
|
$6.41
|
$6.52
|
$6.34
|
$6.42
|
0
|
|
10/09/2024
|
$6.41
|
$6.42
|
$6.41
|
$6.42
|
1,550
|
|
09/09/2024
|
$6.38
|
$6.38
|
$6.38
|
$6.38
|
653
|
|
06/09/2024
|
$6.40
|
$6.42
|
$6.35
|
$6.35
|
4,030
|
|
05/09/2024
|
$6.60
|
$6.50
|
$6.42
|
$6.43
|
0
|
|
04/09/2024
|
$6.60
|
$6.54
|
$6.43
|
$6.48
|
0
|
|
03/09/2024
|
$6.60
|
$6.63
|
$6.52
|
$6.54
|
0
|
|
02/09/2024
|
$6.60
|
$6.63
|
$6.57
|
$6.63
|
0
|
|
30/08/2024
|
$6.60
|
$6.61
|
$6.56
|
$6.57
|
0
|
|
29/08/2024
|
$6.60
|
$6.61
|
$6.60
|
$6.61
|
4,004
|
|
28/08/2024
|
$6.63
|
$6.62
|
$6.55
|
$6.56
|
0
|
|
27/08/2024
|
$6.63
|
$6.63
|
$6.60
|
$6.60
|
72,203
|
|
26/08/2024
|
$6.25
|
$6.64
|
$6.57
|
$6.58
|
0
|
|
23/08/2024
|
$6.25
|
$6.64
|
$6.57
|
$6.58
|
0
|
|
22/08/2024
|
$6.25
|
$6.64
|
$6.57
|
$6.58
|
0
|