Vanguard Funds Vgi Esg North Am All Cap Etf (Usd) Dist
(V3NL)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
09/04/2025
|
$5.62
|
$5.69
|
$5.61
|
$5.69
|
4,801
|
|
08/04/2025
|
$5.95
|
$6.01
|
$5.89
|
$5.89
|
7,280
|
|
07/04/2025
|
$5.79
|
$5.79
|
$5.64
|
$5.64
|
7,796
|
|
04/04/2025
|
$6.09
|
$6.09
|
$5.90
|
$5.90
|
23,752
|
|
03/04/2025
|
$6.45
|
$6.44
|
$6.16
|
$6.18
|
0
|
|
02/04/2025
|
$6.45
|
$6.45
|
$6.33
|
$6.44
|
0
|
|
01/04/2025
|
$6.45
|
$6.42
|
$6.30
|
$6.41
|
0
|
|
31/03/2025
|
$6.45
|
$6.37
|
$6.23
|
$6.30
|
0
|
|
28/03/2025
|
$6.45
|
$6.52
|
$6.37
|
$6.37
|
0
|
|
27/03/2025
|
$6.45
|
$6.55
|
$6.48
|
$6.52
|
0
|
|
26/03/2025
|
$6.45
|
$6.62
|
$6.54
|
$6.55
|
0
|
|
25/03/2025
|
$6.45
|
$6.63
|
$6.58
|
$6.61
|
0
|
|
24/03/2025
|
$6.45
|
$6.60
|
$6.45
|
$6.59
|
0
|
|
21/03/2025
|
$6.45
|
$6.47
|
$6.39
|
$6.45
|
0
|
|
20/03/2025
|
$6.45
|
$6.53
|
$6.43
|
$6.47
|
0
|
|
19/03/2025
|
$6.45
|
$6.49
|
$6.41
|
$6.48
|
0
|
|
18/03/2025
|
$6.45
|
$6.50
|
$6.40
|
$6.43
|
0
|
|
17/03/2025
|
$6.45
|
$6.46
|
$6.44
|
$6.46
|
25,000
|
|
14/03/2025
|
$6.44
|
$6.45
|
$6.33
|
$6.42
|
0
|
|
13/03/2025
|
$6.44
|
$6.43
|
$6.33
|
$6.33
|
0
|
|
12/03/2025
|
$6.44
|
$6.44
|
$6.41
|
$6.43
|
4,240
|
|
11/03/2025
|
$6.42
|
$6.42
|
$6.37
|
$6.37
|
50,000
|
|
10/03/2025
|
$6.53
|
$6.54
|
$6.45
|
$6.47
|
3,160
|
|
07/03/2025
|
$6.63
|
$6.63
|
$6.53
|
$6.53
|
7,143
|
|
06/03/2025
|
$6.65
|
$6.68
|
$6.65
|
$6.68
|
10,920
|
|
05/03/2025
|
$6.68
|
$6.68
|
$6.63
|
$6.63
|
11,060
|
|
04/03/2025
|
$6.59
|
$6.59
|
$6.59
|
$6.59
|
3,100
|
|
03/03/2025
|
$6.98
|
$6.90
|
$6.76
|
$6.83
|
0
|
|
28/02/2025
|
$6.98
|
$6.86
|
$6.72
|
$6.76
|
0
|
|
27/02/2025
|
$6.98
|
$6.98
|
$6.83
|
$6.86
|
0
|
|
26/02/2025
|
$6.98
|
$6.93
|
$6.82
|
$6.92
|
0
|
|
25/02/2025
|
$6.98
|
$6.98
|
$6.82
|
$6.82
|
0
|
|
24/02/2025
|
$6.98
|
$6.98
|
$6.94
|
$6.94
|
50,000
|
|
21/02/2025
|
$7.09
|
$7.11
|
$7.02
|
$7.04
|
0
|
|
20/02/2025
|
$7.09
|
$7.13
|
$7.05
|
$7.06
|
0
|
|
19/02/2025
|
$7.09
|
$7.14
|
$7.08
|
$7.10
|
0
|
|
18/02/2025
|
$7.09
|
$7.14
|
$7.09
|
$7.10
|
0
|
|
17/02/2025
|
$7.09
|
$7.13
|
$7.11
|
$7.12
|
0
|
|
14/02/2025
|
$7.09
|
$7.11
|
$7.09
|
$7.10
|
7,478
|
|
13/02/2025
|
$7.02
|
$7.08
|
$6.98
|
$7.06
|
0
|
|
12/02/2025
|
$7.02
|
$7.04
|
$6.98
|
$6.98
|
25,600
|
|
11/02/2025
|
$7.03
|
$7.04
|
$7.00
|
$7.04
|
0
|
|
10/02/2025
|
$7.03
|
$7.06
|
$7.01
|
$7.04
|
0
|
|
07/02/2025
|
$7.03
|
$7.03
|
$7.01
|
$7.01
|
1,101
|
|
06/02/2025
|
$6.96
|
$7.08
|
$7.01
|
$7.01
|
0
|
|
05/02/2025
|
$6.96
|
$7.02
|
$6.96
|
$7.01
|
0
|
|
04/02/2025
|
$6.96
|
$7.02
|
$6.92
|
$7.01
|
0
|
|
03/02/2025
|
$6.96
|
$7.10
|
$6.87
|
$6.96
|
0
|
|
31/01/2025
|
$6.96
|
$7.12
|
$7.03
|
$7.10
|
0
|
|
30/01/2025
|
$6.96
|
$7.06
|
$7.00
|
$7.03
|
0
|
|
29/01/2025
|
$6.96
|
$7.07
|
$7.00
|
$7.02
|
0
|
|
28/01/2025
|
$6.96
|
$7.03
|
$6.95
|
$7.01
|
0
|
|
27/01/2025
|
$6.96
|
$6.96
|
$6.95
|
$6.95
|
600
|
|
24/01/2025
|
$7.04
|
$7.12
|
$7.06
|
$7.09
|
0
|
|
23/01/2025
|
$7.04
|
$7.06
|
$7.04
|
$7.06
|
7,400
|
|
22/01/2025
|
$6.77
|
$7.07
|
$6.97
|
$7.06
|
0
|
|
21/01/2025
|
$6.77
|
$6.99
|
$6.94
|
$6.97
|
0
|
|
20/01/2025
|
$6.77
|
$7.00
|
$6.91
|
$6.97
|
0
|
|
17/01/2025
|
$6.77
|
$6.96
|
$6.88
|
$6.95
|
0
|
|
16/01/2025
|
$6.77
|
$7.02
|
$6.75
|
$6.87
|
0
|
|
15/01/2025
|
$6.77
|
$6.93
|
$6.68
|
$6.87
|
0
|
|
14/01/2025
|
$6.77
|
$6.80
|
$6.75
|
$6.75
|
7,181
|
|
13/01/2025
|
$6.87
|
$6.74
|
$6.67
|
$6.69
|
0
|
|
10/01/2025
|
$6.87
|
$6.94
|
$6.71
|
$6.74
|
0
|
|
09/01/2025
|
$6.87
|
$6.93
|
$6.75
|
$6.84
|
0
|
|
08/01/2025
|
$6.87
|
$6.90
|
$6.81
|
$6.84
|
0
|
|
07/01/2025
|
$6.87
|
$6.98
|
$6.87
|
$6.90
|
0
|
|
06/01/2025
|
$6.87
|
$6.99
|
$6.86
|
$6.98
|
0
|
|
03/01/2025
|
$6.87
|
$6.86
|
$6.81
|
$6.86
|
0
|
|
02/01/2025
|
$6.87
|
$6.89
|
$6.81
|
$6.84
|
0
|
|
01/01/2025
|
$6.87
|
$6.87
|
$6.83
|
$6.87
|
0
|
|
31/12/2024
|
$6.87
|
$6.87
|
$6.83
|
$6.87
|
0
|
|
30/12/2024
|
$6.87
|
$6.87
|
$6.81
|
$6.84
|
7,825
|
|
27/12/2024
|
$6.97
|
$6.97
|
$6.91
|
$6.91
|
6,162
|
|
26/12/2024
|
$6.97
|
$6.94
|
$6.88
|
$6.93
|
0
|
|
25/12/2024
|
$6.97
|
$6.94
|
$6.88
|
$6.93
|
0
|
|
24/12/2024
|
$6.97
|
$6.94
|
$6.88
|
$6.93
|
0
|
|
23/12/2024
|
$6.97
|
$6.93
|
$6.84
|
$6.88
|
0
|
|
20/12/2024
|
$6.97
|
$6.91
|
$6.72
|
$6.90
|
0
|
|
19/12/2024
|
$6.97
|
$7.05
|
$6.82
|
$6.86
|
0
|
|
18/12/2024
|
$6.97
|
$7.08
|
$7.03
|
$7.05
|
0
|
|
17/12/2024
|
$6.97
|
$7.07
|
$7.03
|
$7.07
|
0
|
|
16/12/2024
|
$6.97
|
$7.07
|
$7.02
|
$7.07
|
0
|
|
13/12/2024
|
$6.97
|
$7.09
|
$7.02
|
$7.02
|
0
|
|
12/12/2024
|
$6.97
|
$7.09
|
$7.05
|
$7.07
|
0
|
|
11/12/2024
|
$6.97
|
$7.09
|
$7.02
|
$7.09
|
0
|
|
10/12/2024
|
$6.97
|
$7.07
|
$7.04
|
$7.05
|
0
|
|
09/12/2024
|
$6.97
|
$7.11
|
$7.05
|
$7.07
|
0
|
|
06/12/2024
|
$6.97
|
$7.11
|
$7.06
|
$7.09
|
0
|
|
05/12/2024
|
$6.97
|
$7.10
|
$7.07
|
$7.08
|
0
|
|
04/12/2024
|
$6.97
|
$7.07
|
$7.01
|
$7.07
|
0
|
|
03/12/2024
|
$6.97
|
$7.02
|
$7.00
|
$7.01
|
0
|
|
02/12/2024
|
$6.97
|
$7.01
|
$6.98
|
$7.01
|
0
|
|
29/11/2024
|
$6.97
|
$6.99
|
$6.95
|
$6.99
|
0
|
|
28/11/2024
|
$6.97
|
$6.98
|
$6.97
|
$6.98
|
50,000
|
|
27/11/2024
|
$6.97
|
$6.97
|
$6.94
|
$6.94
|
45
|
|
26/11/2024
|
$6.83
|
$6.97
|
$6.93
|
$6.96
|
0
|
|
25/11/2024
|
$6.83
|
$6.98
|
$6.89
|
$6.96
|
0
|
|
22/11/2024
|
$6.83
|
$6.91
|
$6.85
|
$6.86
|
0
|
|
21/11/2024
|
$6.83
|
$6.86
|
$6.83
|
$6.86
|
1,331
|
|
20/11/2024
|
$6.80
|
$6.80
|
$6.78
|
$6.78
|
1,774
|
|
19/11/2024
|
$6.63
|
$6.83
|
$6.72
|
$6.81
|
0
|
|
18/11/2024
|
$6.63
|
$6.82
|
$6.76
|
$6.81
|
0
|
|
15/11/2024
|
$6.63
|
$6.91
|
$6.77
|
$6.91
|
0
|
|
14/11/2024
|
$6.63
|
$6.95
|
$6.90
|
$6.91
|
0
|
|
13/11/2024
|
$6.63
|
$6.95
|
$6.90
|
$6.94
|
0
|
|
12/11/2024
|
$6.63
|
$6.95
|
$6.91
|
$6.93
|
0
|
|
11/11/2024
|
$6.63
|
$6.97
|
$6.92
|
$6.95
|
0
|
|
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
|