Vanguard Funds Vgi Esg Dev Apac All Cap Etf (Usd) Acc

(V3PB)
Sector: n/a
533.75p
0.05p 0.01
Last updated: 11:03:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 528.60p 533.70p 529.50p 529.35p 8,763
21/11/2024 528.60p 529.35p 523.71p 522.20p 9,398
20/11/2024 521.90p 524.41p 521.70p 522.20p 10,135
19/11/2024 529.60p 529.80p 524.31p 526.70p 26,710
18/11/2024 522.50p 527.50p 522.50p 526.55p 15,801
15/11/2024 523.90p 523.90p 521.00p 521.35p 21,869
14/11/2024 522.90p 523.18p 520.32p 521.35p 26,333
13/11/2024 519.50p 521.59p 519.50p 519.95p 20,151
12/11/2024 529.00p 530.90p 522.27p 522.60p 9,904
11/11/2024 528.80p 528.80p 524.57p 525.90p 7,057
08/11/2024 523.60p 526.70p 523.14p 523.35p 14,029
07/11/2024 525.10p 526.03p 521.70p 525.05p 11,686
06/11/2024 527.10p 527.30p 523.37p 523.60p 13,661
05/11/2024 514.50p 520.90p 514.50p 520.90p 23,181
04/11/2024 519.30p 520.70p 517.88p 519.30p 7,750
01/11/2024 516.10p 517.70p 499.50p 517.70p 23,533
31/10/2024 516.80p 516.80p 515.01p 516.45p 4,320
30/10/2024 519.10p 520.09p 516.50p 517.30p 4,124
29/10/2024 517.00p 520.40p 516.85p 517.30p 14,896
28/10/2024 517.30p 518.56p 514.31p 516.80p 43,175
25/10/2024 515.40p 515.50p 514.18p 513.30p 10,866
24/10/2024 515.70p 517.12p 512.90p 513.00p 27,904
23/10/2024 513.60p 517.83p 512.42p 513.00p 13,656
22/10/2024 519.00p 522.30p 518.00p 520.60p 5,758
21/10/2024 529.40p 528.41p 524.05p 524.05p 16,081
18/10/2024 529.40p 529.85p 526.22p 529.85p 11,981
17/10/2024 531.70p 532.89p 530.30p 530.30p 130,377
16/10/2024 532.65p 531.40p 528.12p 531.10p 8,681
15/10/2024 532.65p 531.99p 527.90p 527.90p 8,241
14/10/2024 532.65p 533.78p 530.75p 533.70p 12,295
11/10/2024 529.70p 533.40p 527.93p 532.65p 10,911
10/10/2024 529.70p 531.70p 527.12p 530.75p 16,237
09/10/2024 538.50p 531.80p 527.92p 531.80p 7,865
08/10/2024 538.50p 532.50p 527.94p 532.25p 9,147
07/10/2024 538.50p 538.50p 532.91p 534.50p 35,805
04/10/2024 530.40p 536.28p 531.18p 533.55p 3,583
03/10/2024 530.40p 532.20p 529.81p 531.45p 3,090
02/10/2024 531.10p 531.60p 526.50p 528.15p 37,498
01/10/2024 531.10p 532.88p 528.65p 528.65p 12,672
30/09/2024 526.60p 533.50p 526.40p 527.05p 26,189
27/09/2024 521.30p 531.20p 527.91p 530.45p 7,145
26/09/2024 521.30p 536.37p 531.80p 532.50p 4,941
25/09/2024 521.30p 522.99p 520.68p 522.25p 12,550
24/09/2024 527.50p 524.20p 522.21p 524.20p 3,983
23/09/2024 527.50p 527.22p 526.07p 526.60p 7,462
20/09/2024 527.50p 527.10p 524.45p 524.45p 5,019
19/09/2024 527.50p 528.58p 524.34p 527.25p 7,736
18/09/2024 524.90p 524.90p 519.85p 519.85p 8,510
17/09/2024 522.10p 525.48p 522.10p 525.05p 10,192
16/09/2024 522.40p 527.80p 522.40p 523.70p 8,601
13/09/2024 526.00p 526.00p 521.70p 524.00p 2,876
12/09/2024 518.10p 524.91p 523.91p 516.70p 2,383
11/09/2024 518.10p 519.11p 515.79p 516.70p 4,183
10/09/2024 520.60p 521.40p 517.11p 519.00p 2,621
09/09/2024 520.60p 522.00p 519.71p 522.00p 7,180
06/09/2024 530.10p 535.50p 504.50p 511.55p 11,467
05/09/2024 523.80p 523.80p 522.15p 522.15p 11,224
04/09/2024 522.70p 523.10p 520.91p 523.10p 5,514
03/09/2024 532.90p 532.90p 530.05p 530.05p 5,608
02/09/2024 536.40p 536.40p 531.41p 532.55p 16,590
30/08/2024 537.20p 537.20p 532.55p 532.55p 4,766
29/08/2024 528.50p 533.70p 528.50p 533.00p 11,769
28/08/2024 526.50p 534.10p 526.50p 531.20p 22,126
27/08/2024 533.10p 533.10p 525.20p 529.50p 26,096
26/08/2024 532.40p 532.50p 529.00p 529.00p 36,011
23/08/2024 532.40p 532.50p 529.00p 529.00p 36,011
22/08/2024 532.40p 532.50p 529.00p 529.00p 36,011
21/08/2024 533.20p 532.45p 531.12p 531.25p 6,409
20/08/2024 533.20p 533.20p 528.55p 528.55p 2,969
19/08/2024 524.00p 530.60p 524.00p 530.60p 10,205
16/08/2024 527.40p 527.40p 523.61p 524.90p 4,800
15/08/2024 525.60p 525.80p 518.99p 524.40p 5,491
14/08/2024 515.50p 519.20p 514.52p 516.50p 12,247
13/08/2024 511.10p 516.17p 510.19p 515.95p 12,250
12/08/2024 503.40p 508.46p 504.80p 507.55p 9,220
09/08/2024 503.40p 508.05p 503.82p 504.10p 11,220
08/08/2024 503.40p 507.60p 498.91p 506.65p 10,331
07/08/2024 507.10p 507.38p 505.75p 505.75p 14,543
06/08/2024 486.90p 490.35p 485.06p 489.75p 15,733
05/08/2024 477.25p 492.47p 473.78p 488.37p 87,532
02/08/2024 500.00p 509.69p 499.63p 499.63p 10,590
01/08/2024 525.80p 532.11p 523.55p 523.55p 9,187
31/07/2024 525.80p 538.08p 534.91p 537.15p 6,687
30/07/2024 525.80p 524.58p 521.40p 522.70p 38,988
29/07/2024 525.80p 525.90p 520.60p 520.60p 27,643
26/07/2024 518.00p 519.30p 517.94p 516.15p 2,110
25/07/2024 518.00p 518.00p 513.64p 516.15p 14,757
24/07/2024 531.30p 525.25p 522.20p 522.20p 1,154
23/07/2024 531.30p 528.19p 526.95p 527.55p 3,326
22/07/2024 531.30p 527.43p 525.10p 526.20p 12,998
19/07/2024 531.30p 528.65p 524.90p 525.50p 0
18/07/2024 531.30p 533.12p 528.65p 528.65p 6,987
17/07/2024 531.30p 532.99p 530.80p 532.05p 5,620
16/07/2024 527.50p 534.60p 532.72p 534.60p 12,846
15/07/2024 527.50p 535.87p 534.45p 534.45p 9,382
12/07/2024 527.50p 535.85p 532.32p 535.85p 7,483
11/07/2024 527.50p 537.31p 531.79p 535.50p 9,266
10/07/2024 527.50p 536.25p 533.53p 534.75p 8,471
09/07/2024 527.50p 530.51p 528.70p 528.70p 4,561
08/07/2024 527.50p 527.60p 525.83p 527.05p 22,719
05/07/2024 530.90p 530.81p 528.05p 528.05p 5,056
04/07/2024 530.90p 531.66p 529.61p 530.10p 24,595
03/07/2024 526.50p 527.50p 524.81p 526.20p 33,486
02/07/2024 525.80p 524.17p 522.47p 523.50p 7,250
01/07/2024 525.80p 523.75p 520.70p 522.15p 10,783
28/06/2024 525.80p 527.35p 524.29p 527.35p 13,357
27/06/2024 522.40p 523.44p 520.71p 522.20p 7,970
26/06/2024 522.40p 524.20p 520.47p 520.85p 8,698
25/06/2024 515.80p 521.33p 520.10p 520.25p 7,309
24/06/2024 515.80p 518.45p 516.31p 518.45p 11,690
21/06/2024 515.80p 517.09p 515.23p 516.00p 10,004
20/06/2024 515.80p 518.06p 516.80p 517.10p 6,353
19/06/2024 515.80p 518.48p 515.85p 515.85p 5,155
18/06/2024 515.80p 516.65p 514.62p 516.65p 20,765
17/06/2024 511.60p 513.21p 511.60p 512.60p 18,166
14/06/2024 521.50p 515.85p 514.11p 515.85p 9,591
13/06/2024 521.50p 516.46p 514.15p 514.15p 12,398
12/06/2024 521.50p 521.60p 516.29p 520.95p 18,907
11/06/2024 522.20p 521.38p 517.05p 517.05p 9,363
10/06/2024 522.20p 523.05p 520.18p 523.05p 18,594
07/06/2024 522.20p 522.99p 521.43p 521.45p 15,153
06/06/2024 522.20p 523.60p 521.41p 522.50p 15,174
05/06/2024 522.20p 522.20p 518.34p 521.55p 7,234
04/06/2024 514.10p 522.10p 518.38p 519.10p 4,061
03/06/2024 514.10p 522.70p 520.25p 520.25p 9,332
31/05/2024 514.10p 519.47p 516.35p 516.35p 3,985
30/05/2024 514.10p 515.00p 513.28p 514.55p 8,043
29/05/2024 512.90p 514.73p 511.35p 511.35p 39,268
28/05/2024 521.40p 522.21p 519.75p 519.75p 20,743
27/05/2024 518.90p 519.07p 517.48p 518.20p 8,925