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

(V3NM)
Sector: n/a
535.80p
5.00p 0.94
Last updated: 16:39:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 529.90p 535.80p 532.97p 535.80p 8,634
07/11/2024 529.90p 531.47p 529.78p 530.80p 14,307
06/11/2024 512.10p 532.27p 527.60p 527.60p 73,013
05/11/2024 512.10p 510.35p 507.17p 510.35p 30,719
04/11/2024 512.10p 512.10p 508.11p 510.20p 4,816
01/11/2024 516.80p 511.00p 507.11p 511.00p 3,302
31/10/2024 516.80p 513.39p 511.58p 512.20p 6,793
30/10/2024 516.80p 518.63p 516.97p 516.40p 2,480
29/10/2024 516.80p 516.68p 515.61p 516.40p 24,767
28/10/2024 516.80p 518.07p 516.60p 516.60p 18,200
25/10/2024 516.00p 516.75p 515.04p 516.75p 6,555
24/10/2024 516.00p 516.00p 514.00p 514.85p 30,043
23/10/2024 514.10p 518.16p 514.85p 514.85p 4,659
22/10/2024 514.10p 516.40p 515.57p 516.40p 7,452
21/10/2024 514.10p 517.75p 515.20p 515.20p 16,196
18/10/2024 514.10p 516.60p 515.97p 516.60p 3,053
17/10/2024 514.10p 521.02p 517.50p 517.50p 9,380
16/10/2024 514.10p 515.05p 514.18p 515.05p 4,262
15/10/2024 514.10p 515.29p 512.90p 512.90p 76,523
14/10/2024 510.70p 514.49p 510.70p 514.25p 14,038
11/10/2024 503.70p 510.25p 506.76p 510.25p 18,113
10/10/2024 503.70p 508.45p 506.64p 508.45p 5,287
09/10/2024 503.70p 506.75p 503.40p 506.75p 20,548
08/10/2024 501.20p 503.10p 499.33p 503.10p 4,754
07/10/2024 501.20p 502.46p 500.44p 502.20p 84,246
04/10/2024 493.65p 503.82p 497.16p 499.55p 1,824
03/10/2024 493.65p 498.39p 496.75p 497.73p 3,090
02/10/2024 493.65p 494.20p 490.68p 494.20p 14,322
01/10/2024 497.00p 497.21p 492.33p 492.33p 21,933
30/09/2024 492.00p 492.45p 491.07p 492.25p 9,485
27/09/2024 494.15p 494.74p 493.70p 494.15p 9,206
26/09/2024 497.60p 497.91p 492.12p 492.12p 7,892
25/09/2024 492.35p 493.45p 492.00p 493.45p 4,498
24/09/2024 492.35p 493.17p 491.31p 491.42p 2,825
23/09/2024 492.35p 495.04p 492.35p 492.37p 11,878
20/09/2024 494.25p 494.61p 492.62p 492.62p 13,558
19/09/2024 494.25p 497.54p 494.15p 496.18p 15,525
18/09/2024 491.95p 491.04p 490.16p 490.33p 268
17/09/2024 491.95p 494.28p 491.30p 494.27p 9,187
16/09/2024 479.70p 491.86p 489.18p 489.17p 5,122
13/09/2024 479.70p 492.23p 490.86p 488.20p 11,634
12/09/2024 479.70p 490.39p 488.20p 479.70p 2,310
11/09/2024 479.70p 483.62p 479.70p 481.93p 13,738
10/09/2024 476.65p 482.34p 478.32p 481.93p 1,905
09/09/2024 476.65p 478.35p 477.84p 478.35p 11,895
06/09/2024 476.65p 476.85p 473.10p 473.10p 11,630
05/09/2024 493.40p 483.54p 478.97p 478.98p 4,403
04/09/2024 493.40p 483.44p 481.44p 482.80p 11,286
03/09/2024 493.40p 492.30p 488.85p 488.85p 1,390
02/09/2024 493.40p 493.90p 492.85p 489.73p 11,917
30/08/2024 488.75p 490.48p 489.72p 489.73p 629
29/08/2024 488.75p 492.30p 487.34p 492.30p 4,179
28/08/2024 489.05p 490.12p 486.95p 486.95p 1,977
27/08/2024 489.05p 489.69p 488.68p 488.68p 3,295
26/08/2024 494.70p 494.80p 492.65p 492.65p 19,576
23/08/2024 494.70p 494.80p 492.65p 492.65p 19,576
22/08/2024 494.70p 494.80p 492.65p 492.65p 19,576
21/08/2024 497.15p 495.49p 493.88p 493.87p 3,454
20/08/2024 497.15p 497.15p 494.07p 494.08p 6,752
19/08/2024 492.30p 494.25p 491.80p 493.73p 10,122
16/08/2024 472.58p 495.41p 492.03p 493.28p 3,979
15/08/2024 472.58p 493.85p 487.64p 493.85p 1,555
14/08/2024 472.58p 486.63p 485.26p 486.50p 4,402
13/08/2024 472.58p 483.60p 479.85p 483.60p 447
12/08/2024 472.58p 481.16p 478.77p 478.77p 6,231
09/08/2024 472.58p 480.08p 477.38p 477.68p 20,481
08/08/2024 472.58p 476.79p 468.86p 476.70p 6,494
07/08/2024 472.58p 478.37p 474.99p 478.38p 19,815
06/08/2024 467.35p 475.68p 469.20p 472.57p 10,226
05/08/2024 467.35p 468.94p 458.62p 467.72p 59,903
02/08/2024 484.65p 485.19p 475.40p 475.40p 23,553
01/08/2024 497.50p 499.34p 492.77p 492.78p 7,410
31/07/2024 491.50p 495.10p 492.18p 495.10p 11,191
30/07/2024 491.50p 491.50p 487.75p 487.75p 7,765
29/07/2024 482.00p 491.67p 488.80p 488.80p 1,925
26/07/2024 482.00p 487.85p 486.56p 486.92p 5,629
25/07/2024 482.00p 486.93p 482.00p 486.92p 10,947
24/07/2024 493.70p 493.70p 487.53p 487.52p 13,471
23/07/2024 497.05p 498.80p 495.96p 498.80p 1,475
22/07/2024 491.70p 493.55p 491.97p 493.55p 6,900
19/07/2024 491.70p 491.70p 491.33p 491.32p 242
18/07/2024 497.65p 498.56p 492.83p 492.82p 8,236
17/07/2024 498.70p 498.82p 496.73p 496.72p 20,881
16/07/2024 503.10p 503.80p 501.60p 503.80p 16,146
15/07/2024 503.10p 502.79p 500.54p 502.60p 17,837
12/07/2024 503.10p 500.40p 496.54p 500.40p 8,414
11/07/2024 503.10p 503.65p 498.80p 498.80p 3,505
10/07/2024 501.30p 502.82p 501.30p 501.30p 4,197
09/07/2024 499.55p 502.61p 501.71p 502.15p 1,266
08/07/2024 499.55p 500.23p 499.51p 500.23p 4,044
05/07/2024 499.95p 498.71p 497.69p 498.70p 990
04/07/2024 499.95p 500.21p 498.55p 498.55p 9,289
03/07/2024 496.70p 499.70p 497.72p 497.80p 1,466
02/07/2024 496.70p 496.83p 494.76p 496.82p 15,393
01/07/2024 495.90p 497.70p 495.32p 496.85p 26,738
28/06/2024 500.50p 502.00p 499.17p 500.17p 7,835
27/06/2024 497.25p 497.27p 496.31p 497.00p 5,515
26/06/2024 496.45p 497.00p 494.87p 495.20p 8,908
25/06/2024 494.65p 494.65p 492.77p 494.65p 8,078
24/06/2024 496.35p 496.35p 494.42p 496.35p 4,212
21/06/2024 496.75p 496.75p 494.64p 496.35p 11,929
20/06/2024 497.55p 498.37p 497.55p 497.55p 8,755
19/06/2024 495.40p 496.20p 494.78p 495.30p 23,349
18/06/2024 494.50p 496.39p 494.50p 495.35p 34,199
17/06/2024 489.50p 492.30p 491.46p 492.30p 5,497
14/06/2024 489.50p 490.75p 488.96p 490.75p 11,055
13/06/2024 481.50p 488.28p 487.56p 487.85p 677
12/06/2024 481.50p 487.88p 484.59p 487.87p 7,261
11/06/2024 481.50p 483.10p 481.56p 483.10p 11,895
10/06/2024 481.50p 482.77p 481.51p 482.78p 1,262
07/06/2024 481.50p 483.58p 481.13p 483.58p 323
06/06/2024 481.50p 482.10p 480.95p 481.30p 963
05/06/2024 472.65p 479.47p 476.46p 479.48p 3,189
04/06/2024 472.65p 474.17p 472.34p 472.92p 2,954
03/06/2024 478.20p 478.47p 473.48p 473.47p 10,662
31/05/2024 475.20p 473.90p 469.75p 469.75p 638
30/05/2024 475.20p 474.95p 473.55p 473.55p 9,707
29/05/2024 475.20p 476.75p 474.41p 476.75p 6,702
28/05/2024 479.40p 479.40p 477.09p 477.45p 8,045
27/05/2024 480.10p 478.65p 477.37p 478.65p 21,007
24/05/2024 480.10p 478.65p 477.37p 478.65p 21,007
23/05/2024 480.10p 482.74p 480.50p 480.50p 3,131
22/05/2024 480.10p 480.65p 479.45p 480.65p 8,982
21/05/2024 476.55p 480.39p 479.93p 480.35p 2,452
20/05/2024 476.55p 481.55p 480.26p 481.55p 12,959
17/05/2024 476.55p 481.69p 479.20p 479.20p 6,540
16/05/2024 476.55p 482.90p 482.18p 482.90p 2,236
15/05/2024 476.55p 480.48p 478.11p 480.47p 1,456
14/05/2024 476.55p 478.95p 476.81p 478.15p 8,394
13/05/2024 476.55p 479.43p 477.83p 477.83p 15,787
10/05/2024 476.55p 479.88p 478.40p 478.40p 7,641