Vanguard Funds Vgi Esg North Am All Cap Etf (Usd) Acc

(V3NA)
Sector: n/a
$7.08
$0.03 0.43
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $6.25 $6.62 $6.57 $6.59 0
20/08/2024 $6.25 $6.60 $6.54 $6.57 0
19/08/2024 $6.25 $6.54 $6.51 $6.54 5,936
16/08/2024 $6.25 $6.53 $6.46 $6.49 0
15/08/2024 $6.25 $6.49 $6.38 $6.48 0
14/08/2024 $6.25 $6.50 $6.33 $6.38 0
13/08/2024 $6.25 $6.33 $6.25 $6.33 0
12/08/2024 $6.25 $6.25 $6.25 $6.25 535
09/08/2024 $6.07 $6.26 $6.19 $6.23 0
08/08/2024 $6.07 $6.19 $6.07 $6.19 17,251
07/08/2024 $6.20 $6.21 $6.19 $6.21 561
06/08/2024 $6.08 $6.18 $6.08 $6.16 16,455
05/08/2024 $6.31 $6.21 $5.93 $6.10 0
02/08/2024 $6.31 $6.31 $6.21 $6.21 17,361
01/08/2024 $6.44 $6.54 $6.41 $6.42 0
31/07/2024 $6.44 $6.50 $6.39 $6.49 0
30/07/2024 $6.44 $6.44 $6.39 $6.39 117
29/07/2024 $6.47 $6.46 $6.39 $6.41 0
26/07/2024 $6.47 $6.40 $6.40 $6.40 5
25/07/2024 $6.47 $6.43 $6.32 $6.40 0
24/07/2024 $6.47 $6.48 $6.43 $6.43 6,700
23/07/2024 $6.52 $6.58 $6.51 $6.57 0
22/07/2024 $6.52 $6.54 $6.51 $6.51 4,865
19/07/2024 $6.50 $6.51 $6.48 $6.48 6,700
18/07/2024 $6.63 $6.70 $6.51 $6.53 0
17/07/2024 $6.63 $6.63 $6.59 $6.59 294
16/07/2024 $6.58 $6.67 $6.62 $6.66 0
15/07/2024 $6.58 $6.67 $6.62 $6.67 0
12/07/2024 $6.58 $6.64 $6.58 $6.64 10
11/07/2024 $6.62 $6.63 $6.58 $6.58 5,482
10/07/2024 $6.50 $6.57 $6.56 $6.57 62,400
09/07/2024 $6.50 $6.57 $6.55 $6.55 0
08/07/2024 $6.50 $6.56 $6.52 $6.55 0
05/07/2024 $6.50 $6.52 $6.49 $6.52 0
04/07/2024 $6.50 $6.50 $6.50 $6.50 6,600
03/07/2024 $6.41 $6.49 $6.43 $6.48 0
02/07/2024 $6.41 $6.44 $6.41 $6.43 16,151
01/07/2024 $6.43 $6.43 $6.41 $6.41 14,069
28/06/2024 $6.46 $6.46 $6.45 $6.45 3,925
27/06/2024 $6.39 $6.44 $6.39 $6.41 0
26/06/2024 $6.39 $6.43 $6.38 $6.40 0
25/06/2024 $6.39 $6.39 $6.39 $6.39 2,000
24/06/2024 $6.46 $6.43 $6.39 $6.41 0
21/06/2024 $6.46 $6.44 $6.38 $6.39 0
20/06/2024 $6.46 $6.47 $6.44 $6.44 3,227
19/06/2024 $6.41 $6.45 $6.42 $6.43 0
18/06/2024 $6.41 $6.42 $6.41 $6.41 6,760
17/06/2024 $6.38 $6.38 $6.35 $6.37 0
14/06/2024 $6.38 $6.37 $6.32 $6.35 0
13/06/2024 $6.38 $6.39 $6.35 $6.35 4,279
12/06/2024 $6.39 $6.39 $6.30 $6.38 13,780
11/06/2024 $6.25 $6.27 $6.23 $6.26 0
10/06/2024 $6.25 $6.27 $6.23 $6.26 0
07/06/2024 $6.25 $6.27 $6.25 $6.27 1
06/06/2024 $6.26 $6.27 $6.26 $6.27 70
05/06/2024 $6.20 $6.23 $6.20 $6.23 573
04/06/2024 $6.19 $6.18 $6.14 $6.16 0
03/06/2024 $6.19 $6.19 $6.17 $6.17 3,767
31/05/2024 $6.22 $6.16 $6.08 $6.09 0
30/05/2024 $6.22 $6.23 $6.07 $6.15 0
29/05/2024 $6.22 $6.21 $6.16 $6.18 0
28/05/2024 $6.22 $6.23 $6.20 $6.21 0
27/05/2024 $6.22 $6.22 $6.17 $6.21 0
24/05/2024 $6.22 $6.22 $6.17 $6.21 0
23/05/2024 $6.22 $6.27 $6.20 $6.22 0
22/05/2024 $6.22 $6.24 $6.22 $6.23 0
21/05/2024 $6.22 $6.23 $6.20 $6.22 0
20/05/2024 $6.22 $6.23 $6.22 $6.23 1,401
17/05/2024 $6.09 $6.23 $6.19 $6.20 0
16/05/2024 $6.09 $6.24 $6.20 $6.23 0
15/05/2024 $6.09 $6.20 $6.12 $6.20 0
14/05/2024 $6.09 $6.13 $6.09 $6.13 1,101
13/05/2024 $5.85 $6.13 $6.10 $6.11 0
10/05/2024 $5.85 $6.14 $6.09 $6.10 0