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

(V3NL)
Sector: n/a
$6.92
$0.03 0.47
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $6.63 $6.93 $6.89 $6.92 0
07/11/2024 $6.63 $6.90 $6.80 $6.89 0
06/11/2024 $6.63 $6.84 $6.64 $6.80 0
05/11/2024 $6.63 $6.64 $6.63 $6.64 26,790
04/11/2024 $6.74 $6.62 $6.57 $6.60 0
01/11/2024 $6.74 $6.64 $6.57 $6.62 0
31/10/2024 $6.74 $6.73 $6.58 $6.59 0
30/10/2024 $6.74 $6.75 $6.69 $6.73 0
29/10/2024 $6.74 $6.72 $6.68 $6.72 0
28/10/2024 $6.74 $6.73 $6.70 $6.71 0
25/10/2024 $6.74 $6.73 $6.66 $6.71 0
24/10/2024 $6.74 $6.70 $6.66 $6.66 0
23/10/2024 $6.74 $6.72 $6.66 $6.66 0
22/10/2024 $6.74 $6.71 $6.68 $6.70 0
21/10/2024 $6.74 $6.74 $6.69 $6.69 0
18/10/2024 $6.74 $6.75 $6.72 $6.74 0
17/10/2024 $6.74 $6.77 $6.70 $6.73 0
16/10/2024 $6.74 $6.72 $6.68 $6.70 0
15/10/2024 $6.74 $6.74 $6.71 $6.72 2,750
14/10/2024 $6.67 $6.72 $6.67 $6.71 0
11/10/2024 $6.59 $6.68 $6.62 $6.67 0
10/10/2024 $6.59 $6.65 $6.61 $6.63 0
09/10/2024 $6.59 $6.63 $6.59 $6.63 30,000
08/10/2024 $6.59 $6.59 $6.51 $6.58 0
07/10/2024 $6.59 $6.59 $6.54 $6.57 0
04/10/2024 $6.59 $6.60 $6.53 $6.54 0
03/10/2024 $6.59 $6.56 $6.51 $6.53 0
02/10/2024 $6.59 $6.56 $6.50 $6.56 0
01/10/2024 $6.59 $6.63 $6.51 $6.54 0
30/09/2024 $6.59 $6.60 $6.59 $6.60 3,421
27/09/2024 $6.61 $6.62 $6.61 $6.62 3,370
26/09/2024 $6.55 $6.65 $6.59 $6.60 0
25/09/2024 $6.55 $6.60 $6.57 $6.59 0
24/09/2024 $6.55 $6.59 $6.58 $6.58 105,000
23/09/2024 $6.55 $6.58 $6.54 $6.57 0
20/09/2024 $6.55 $6.58 $6.53 $6.54 0
19/09/2024 $6.55 $6.58 $6.55 $6.58 58,219
18/09/2024 $6.28 $6.51 $6.47 $6.47 0
17/09/2024 $6.28 $6.52 $6.46 $6.51 0
16/09/2024 $6.28 $6.48 $6.44 $6.46 0
13/09/2024 $6.28 $6.48 $6.38 $6.38 0
12/09/2024 $6.28 $6.40 $6.24 $6.24 0
11/09/2024 $6.28 $6.42 $6.21 $6.29 0
10/09/2024 $6.28 $6.31 $6.25 $6.29 0
09/09/2024 $6.28 $6.28 $6.22 $6.25 0
06/09/2024 $6.28 $6.28 $6.22 $6.22 8,650
05/09/2024 $6.32 $6.37 $6.30 $6.30 0
04/09/2024 $6.32 $6.35 $6.32 $6.34 6,880
03/09/2024 $6.46 $6.50 $6.39 $6.40 0
02/09/2024 $6.46 $6.50 $6.44 $6.44 0
30/08/2024 $6.46 $6.48 $6.42 $6.44 0
29/08/2024 $6.46 $6.48 $6.46 $6.48 3,390
28/08/2024 $6.00 $6.48 $6.42 $6.43 0
27/08/2024 $6.00 $6.49 $6.43 $6.47 0
26/08/2024 $6.00 $6.51 $6.44 $6.45 0
23/08/2024 $6.00 $6.51 $6.44 $6.45 0
22/08/2024 $6.00 $6.51 $6.44 $6.45 0
21/08/2024 $6.00 $6.48 $6.43 $6.46 0
20/08/2024 $6.00 $6.47 $6.41 $6.43 0
19/08/2024 $6.00 $6.41 $6.36 $6.41 0
16/08/2024 $6.00 $6.40 $6.33 $6.36 0
15/08/2024 $6.00 $6.36 $6.25 $6.35 0
14/08/2024 $6.00 $6.36 $6.20 $6.25 0
13/08/2024 $6.00 $6.20 $6.12 $6.20 0
12/08/2024 $6.00 $6.15 $6.10 $6.12 0
09/08/2024 $6.00 $6.13 $6.06 $6.10 0
08/08/2024 $6.00 $6.09 $5.93 $6.06 0
07/08/2024 $6.00 $6.11 $6.00 $6.09 0
06/08/2024 $6.18 $6.18 $5.94 $6.00 0
05/08/2024 $6.18 $6.09 $5.81 $5.97 0
02/08/2024 $6.18 $6.18 $6.09 $6.09 10,470
01/08/2024 $6.34 $6.41 $6.29 $6.29 0
31/07/2024 $6.34 $6.37 $6.26 $6.36 0
30/07/2024 $6.34 $6.32 $6.24 $6.26 0
29/07/2024 $6.34 $6.33 $6.26 $6.28 0
26/07/2024 $6.34 $6.29 $6.24 $6.27 0
25/07/2024 $6.34 $6.30 $6.19 $6.27 0
24/07/2024 $6.34 $6.34 $6.30 $6.30 3,410
23/07/2024 $6.48 $6.44 $6.38 $6.44 0
22/07/2024 $6.48 $6.41 $6.35 $6.38 0
19/07/2024 $6.48 $6.40 $6.34 $6.34 0
18/07/2024 $6.48 $6.57 $6.38 $6.39 0
17/07/2024 $6.48 $6.53 $6.45 $6.46 0
16/07/2024 $6.48 $6.54 $6.49 $6.53 0
15/07/2024 $6.48 $6.54 $6.49 $6.53 0
12/07/2024 $6.48 $6.50 $6.43 $6.50 0
11/07/2024 $6.48 $6.50 $6.44 $6.44 5,542
10/07/2024 $6.37 $6.44 $6.42 $6.44 0
09/07/2024 $6.37 $6.44 $6.41 $6.42 0
08/07/2024 $6.37 $6.42 $6.39 $6.42 0
05/07/2024 $6.37 $6.39 $6.36 $6.39 0
04/07/2024 $6.37 $6.37 $6.37 $6.37 6,740
03/07/2024 $6.26 $6.36 $6.30 $6.35 0
02/07/2024 $6.26 $6.30 $6.26 $6.30 0
01/07/2024 $6.26 $6.32 $6.26 $6.28 0
28/06/2024 $6.26 $6.35 $6.28 $6.32 0
27/06/2024 $6.26 $6.31 $6.26 $6.28 0
26/06/2024 $6.26 $6.30 $6.25 $6.27 0
25/06/2024 $6.26 $6.29 $6.24 $6.26 0
24/06/2024 $6.26 $6.30 $6.26 $6.29 0
21/06/2024 $6.26 $6.26 $6.26 $6.26 6,840
20/06/2024 $6.31 $6.34 $6.29 $6.30 0
19/06/2024 $6.31 $6.31 $6.30 $6.30 6,900
18/06/2024 $6.28 $6.28 $6.28 $6.28 6,900
17/06/2024 $6.25 $6.25 $6.22 $6.25 0
14/06/2024 $6.25 $6.24 $6.19 $6.22 0
13/06/2024 $6.25 $6.25 $6.22 $6.22 3,480
12/06/2024 $6.13 $6.32 $6.14 $6.26 0
11/06/2024 $6.13 $6.16 $6.12 $6.14 0
10/06/2024 $6.13 $6.15 $6.12 $6.14 0
07/06/2024 $6.13 $6.15 $6.13 $6.15 7,659
06/06/2024 $6.08 $6.17 $6.12 $6.15 0
05/06/2024 $6.08 $6.12 $6.05 $6.12 0
04/06/2024 $6.08 $6.07 $6.02 $6.05 0
03/06/2024 $6.08 $6.08 $6.06 $6.06 10,830
31/05/2024 $5.96 $6.04 $5.97 $5.98 0
30/05/2024 $5.96 $6.12 $5.93 $6.03 0
29/05/2024 $5.96 $6.10 $6.04 $6.06 0
28/05/2024 $5.96 $6.12 $6.09 $6.10 0
27/05/2024 $5.96 $6.11 $6.05 $6.10 0
24/05/2024 $5.96 $6.11 $6.05 $6.10 0
23/05/2024 $5.96 $6.15 $6.09 $6.11 0
22/05/2024 $5.96 $6.12 $6.10 $6.12 0
21/05/2024 $5.96 $6.12 $6.09 $6.11 0
20/05/2024 $5.96 $6.12 $6.08 $6.12 0
17/05/2024 $5.96 $6.12 $6.08 $6.09 0
16/05/2024 $5.96 $6.13 $6.09 $6.12 0
15/05/2024 $5.96 $6.09 $6.02 $6.09 0
14/05/2024 $5.96 $6.02 $5.96 $6.02 0
13/05/2024 $5.96 $6.02 $5.99 $6.00 0
10/05/2024 $5.96 $6.03 $5.98 $5.99 0