Vanguard Funds Vgi Esg North Am All Cap Etf (Usd) Dist
(V3NL)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$7.79
|
$7.79
|
$7.68
|
$7.68
|
1,101
|
|
09/10/2025
|
$7.63
|
$7.84
|
$7.77
|
$7.78
|
0
|
|
08/10/2025
|
$7.63
|
$7.80
|
$7.74
|
$7.80
|
0
|
|
07/10/2025
|
$7.63
|
$7.83
|
$7.74
|
$7.76
|
0
|
|
06/10/2025
|
$7.63
|
$7.83
|
$7.77
|
$7.80
|
0
|
|
03/10/2025
|
$7.63
|
$7.81
|
$7.75
|
$7.80
|
0
|
|
02/10/2025
|
$7.63
|
$7.80
|
$7.73
|
$7.75
|
0
|
|
01/10/2025
|
$7.63
|
$7.74
|
$7.65
|
$7.73
|
0
|
|
30/09/2025
|
$7.63
|
$7.71
|
$7.67
|
$7.68
|
0
|
|
29/09/2025
|
$7.63
|
$7.70
|
$7.69
|
$7.70
|
9
|
|
26/09/2025
|
$7.63
|
$7.66
|
$7.63
|
$7.64
|
18,761
|
|
25/09/2025
|
$7.73
|
$7.70
|
$7.59
|
$7.62
|
0
|
|
24/09/2025
|
$7.73
|
$7.74
|
$7.70
|
$7.70
|
21,727
|
|
23/09/2025
|
$7.70
|
$7.79
|
$7.74
|
$7.75
|
0
|
|
22/09/2025
|
$7.70
|
$7.76
|
$7.70
|
$7.75
|
0
|
|
19/09/2025
|
$7.70
|
$7.71
|
$7.70
|
$7.70
|
3,020
|
|
18/09/2025
|
$7.69
|
$7.73
|
$7.69
|
$7.71
|
6,064
|
|
17/09/2025
|
$7.68
|
$7.68
|
$7.66
|
$7.66
|
6,522
|
|
16/09/2025
|
$7.65
|
$7.71
|
$7.65
|
$7.67
|
0
|
|
15/09/2025
|
$7.65
|
$7.69
|
$7.63
|
$7.68
|
0
|
|
12/09/2025
|
$7.65
|
$7.65
|
$7.64
|
$7.64
|
3
|
|
11/09/2025
|
$7.60
|
$7.65
|
$7.57
|
$7.64
|
0
|
|
10/09/2025
|
$7.60
|
$7.61
|
$7.59
|
$7.59
|
9,303
|
|
09/09/2025
|
$7.56
|
$7.56
|
$7.55
|
$7.55
|
3,110
|
|
08/09/2025
|
$7.50
|
$7.59
|
$7.56
|
$7.56
|
2
|
|
05/09/2025
|
$7.50
|
$7.59
|
$7.48
|
$7.51
|
0
|
|
04/09/2025
|
$7.50
|
$7.50
|
$7.45
|
$7.49
|
0
|
|
03/09/2025
|
$7.50
|
$7.47
|
$7.37
|
$7.45
|
0
|
|
02/09/2025
|
$7.50
|
$7.47
|
$7.35
|
$7.37
|
0
|
|
01/09/2025
|
$7.50
|
$7.49
|
$7.45
|
$7.48
|
0
|
|
29/08/2025
|
$7.50
|
$7.50
|
$7.47
|
$7.47
|
3,090
|
|
28/08/2025
|
$7.48
|
$7.53
|
$7.47
|
$7.49
|
0
|
|
27/08/2025
|
$7.48
|
$7.50
|
$7.44
|
$7.48
|
0
|
|
26/08/2025
|
$7.48
|
$7.48
|
$7.42
|
$7.44
|
0
|
|
25/08/2025
|
$7.48
|
$7.50
|
$7.33
|
$7.48
|
0
|
|
22/08/2025
|
$7.48
|
$7.50
|
$7.33
|
$7.48
|
0
|
|
21/08/2025
|
$7.48
|
$7.38
|
$7.32
|
$7.36
|
0
|
|
20/08/2025
|
$7.48
|
$7.42
|
$7.30
|
$7.35
|
0
|
|
19/08/2025
|
$7.48
|
$7.47
|
$7.41
|
$7.42
|
0
|
|
18/08/2025
|
$7.48
|
$7.47
|
$7.43
|
$7.45
|
0
|
|
15/08/2025
|
$7.48
|
$7.48
|
$7.45
|
$7.45
|
12,816
|
|
14/08/2025
|
$7.36
|
$7.55
|
$7.33
|
$7.44
|
0
|
|
13/08/2025
|
$7.36
|
$7.49
|
$7.41
|
$7.46
|
0
|
|
12/08/2025
|
$7.36
|
$7.41
|
$7.34
|
$7.41
|
0
|
|
11/08/2025
|
$7.36
|
$7.39
|
$7.34
|
$7.37
|
0
|
|
08/08/2025
|
$7.36
|
$7.37
|
$7.31
|
$7.35
|
0
|
|
07/08/2025
|
$7.36
|
$7.36
|
$7.31
|
$7.31
|
6,852
|
|
06/08/2025
|
$7.30
|
$7.30
|
$7.25
|
$7.30
|
0
|
|
05/08/2025
|
$7.30
|
$7.30
|
$7.25
|
$7.25
|
31
|
|
04/08/2025
|
$7.22
|
$7.26
|
$7.22
|
$7.26
|
3,180
|
|
01/08/2025
|
$7.23
|
$7.24
|
$7.15
|
$7.16
|
12,203
|
|
31/07/2025
|
$7.34
|
$7.42
|
$7.34
|
$7.34
|
0
|
|
30/07/2025
|
$7.34
|
$7.34
|
$7.34
|
$7.34
|
6,820
|
|
29/07/2025
|
$7.38
|
$7.39
|
$7.33
|
$7.33
|
0
|
|
28/07/2025
|
$7.38
|
$7.38
|
$7.35
|
$7.35
|
3,100
|
|
25/07/2025
|
$7.33
|
$7.35
|
$7.33
|
$7.35
|
6,810
|
|
24/07/2025
|
$7.32
|
$7.34
|
$7.32
|
$7.34
|
9,330
|
|
23/07/2025
|
$7.28
|
$7.29
|
$7.28
|
$7.29
|
10,018
|
|
22/07/2025
|
$7.26
|
$7.30
|
$7.23
|
$7.26
|
0
|
|
21/07/2025
|
$7.26
|
$7.31
|
$7.25
|
$7.30
|
0
|
|
18/07/2025
|
$7.26
|
$7.26
|
$7.25
|
$7.25
|
24,518
|
|
17/07/2025
|
$7.19
|
$7.25
|
$7.17
|
$7.25
|
0
|
|
16/07/2025
|
$7.19
|
$7.19
|
$7.17
|
$7.17
|
3,170
|
|
15/07/2025
|
$7.24
|
$7.24
|
$7.22
|
$7.22
|
9,480
|
|
14/07/2025
|
$7.20
|
$7.21
|
$7.15
|
$7.21
|
0
|
|
11/07/2025
|
$7.20
|
$7.20
|
$7.20
|
$7.20
|
28,350
|
|
10/07/2025
|
$7.21
|
$7.23
|
$7.20
|
$7.23
|
13,273
|
|
09/07/2025
|
$7.19
|
$7.22
|
$7.15
|
$7.19
|
0
|
|
08/07/2025
|
$7.19
|
$7.19
|
$7.17
|
$7.17
|
6,385
|
|
07/07/2025
|
$7.11
|
$7.23
|
$7.18
|
$7.19
|
0
|
|
04/07/2025
|
$7.11
|
$7.23
|
$7.17
|
$7.19
|
0
|
|
03/07/2025
|
$7.11
|
$7.24
|
$7.16
|
$7.23
|
0
|
|
02/07/2025
|
$7.11
|
$7.17
|
$7.11
|
$7.16
|
0
|
|
01/07/2025
|
$7.11
|
$7.16
|
$7.11
|
$7.14
|
0
|
|
30/06/2025
|
$7.11
|
$7.15
|
$7.11
|
$7.12
|
0
|
|
27/06/2025
|
$7.11
|
$7.11
|
$7.11
|
$7.11
|
7,086
|
|
26/06/2025
|
$6.97
|
$7.06
|
$7.02
|
$7.06
|
0
|
|
25/06/2025
|
$6.97
|
$7.05
|
$7.00
|
$7.02
|
0
|
|
24/06/2025
|
$6.97
|
$7.00
|
$6.97
|
$7.00
|
3,290
|
|
23/06/2025
|
$6.93
|
$6.89
|
$6.83
|
$6.87
|
0
|
|
20/06/2025
|
$6.93
|
$6.93
|
$6.80
|
$6.86
|
0
|
|
19/06/2025
|
$6.93
|
$6.92
|
$6.79
|
$6.80
|
0
|
|
18/06/2025
|
$6.93
|
$6.93
|
$6.87
|
$6.92
|
0
|
|
17/06/2025
|
$6.93
|
$6.96
|
$6.89
|
$6.92
|
0
|
|
16/06/2025
|
$6.93
|
$6.96
|
$6.93
|
$6.96
|
10,536
|
|
13/06/2025
|
$6.93
|
$6.96
|
$6.85
|
$6.92
|
0
|
|
12/06/2025
|
$6.93
|
$6.96
|
$6.93
|
$6.96
|
3,280
|
|
11/06/2025
|
$6.95
|
$6.99
|
$6.95
|
$6.99
|
3,270
|
|
10/06/2025
|
$6.90
|
$6.96
|
$6.90
|
$6.95
|
0
|
|
09/06/2025
|
$6.90
|
$6.95
|
$6.91
|
$6.92
|
0
|
|
06/06/2025
|
$6.90
|
$6.94
|
$6.87
|
$6.92
|
0
|
|
05/06/2025
|
$6.90
|
$6.93
|
$6.89
|
$6.93
|
14,993
|
|
04/06/2025
|
$6.89
|
$6.89
|
$6.87
|
$6.89
|
70,000
|
|
03/06/2025
|
$6.78
|
$6.87
|
$6.78
|
$6.87
|
0
|
|
02/06/2025
|
$6.78
|
$6.81
|
$6.74
|
$6.78
|
0
|
|
30/05/2025
|
$6.78
|
$6.80
|
$6.78
|
$6.80
|
1,101
|
|
29/05/2025
|
$6.78
|
$6.92
|
$6.79
|
$6.82
|
0
|
|
28/05/2025
|
$6.78
|
$6.84
|
$6.79
|
$6.80
|
0
|
|
27/05/2025
|
$6.78
|
$6.79
|
$6.78
|
$6.79
|
40,000
|
|
26/05/2025
|
$6.71
|
$6.71
|
$6.65
|
$6.67
|
17,435
|
|
23/05/2025
|
$6.71
|
$6.71
|
$6.65
|
$6.67
|
17,435
|
|
22/05/2025
|
$6.74
|
$6.74
|
$6.73
|
$6.73
|
18,976
|
|
21/05/2025
|
$6.84
|
$6.84
|
$6.76
|
$6.83
|
0
|
|
20/05/2025
|
$6.84
|
$6.84
|
$6.84
|
$6.84
|
3,280
|
|
19/05/2025
|
$6.78
|
$6.84
|
$6.75
|
$6.83
|
0
|
|
16/05/2025
|
$6.78
|
$6.84
|
$6.79
|
$6.82
|
0
|
|
15/05/2025
|
$6.78
|
$6.80
|
$6.74
|
$6.79
|
0
|
|
14/05/2025
|
$6.78
|
$6.81
|
$6.77
|
$6.79
|
0
|
|
13/05/2025
|
$6.78
|
$6.79
|
$6.78
|
$6.78
|
75,000
|
|
12/05/2025
|
$6.53
|
$6.72
|
$6.50
|
$6.67
|
0
|
|
09/05/2025
|
$6.53
|
$6.53
|
$6.49
|
$6.50
|
31,783
|
|
08/05/2025
|
$6.50
|
$6.52
|
$6.49
|
$6.51
|
49,380
|
|
07/05/2025
|
$6.46
|
$6.46
|
$6.43
|
$6.43
|
29,191
|
|
06/05/2025
|
$6.44
|
$6.46
|
$6.43
|
$6.46
|
7,020
|
|
05/05/2025
|
$6.44
|
$6.49
|
$6.44
|
$6.49
|
6,540
|
|
02/05/2025
|
$6.44
|
$6.49
|
$6.44
|
$6.49
|
6,540
|
|
01/05/2025
|
$6.34
|
$6.49
|
$6.31
|
$6.48
|
0
|
|
30/04/2025
|
$6.34
|
$6.34
|
$6.26
|
$6.31
|
14,190
|
|
29/04/2025
|
$6.34
|
$6.35
|
$6.28
|
$6.34
|
0
|
|
28/04/2025
|
$6.34
|
$6.34
|
$6.28
|
$6.28
|
23,117
|
|
25/04/2025
|
$6.13
|
$6.32
|
$6.22
|
$6.27
|
0
|
|
24/04/2025
|
$6.13
|
$6.22
|
$6.13
|
$6.22
|
3,420
|
|
23/04/2025
|
$6.04
|
$6.25
|
$6.01
|
$6.17
|
0
|
|
22/04/2025
|
$6.04
|
$6.02
|
$5.91
|
$6.01
|
0
|
|
21/04/2025
|
$6.04
|
$6.04
|
$6.02
|
$6.01
|
3,490
|
|
18/04/2025
|
$6.04
|
$6.04
|
$6.02
|
$6.01
|
3,490
|
|
17/04/2025
|
$6.04
|
$6.04
|
$6.02
|
$6.01
|
3,490
|
|
16/04/2025
|
$6.10
|
$6.12
|
$6.10
|
$6.12
|
1,101
|
|
15/04/2025
|
$6.16
|
$6.20
|
$6.16
|
$6.18
|
35,174
|
|
14/04/2025
|
$6.21
|
$6.21
|
$6.16
|
$6.16
|
20,508
|
|
11/04/2025
|
$6.01
|
$6.01
|
$5.99
|
$5.99
|
7,923
|
|
10/04/2025
|
$5.62
|
$6.22
|
$5.62
|
$6.00
|
0
|