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

(V3PL)
Sector: n/a
$6.49
$-0.05 -0.75
Last updated: 16:35:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $6.51 $6.56 $6.48 $6.49 0
07/11/2024 $6.51 $6.57 $6.44 $6.54 0
06/11/2024 $6.51 $6.52 $6.44 $6.44 4,564
05/11/2024 $6.45 $6.52 $6.45 $6.51 0
04/11/2024 $6.45 $6.48 $6.44 $6.46 0
01/11/2024 $6.45 $6.44 $6.37 $6.44 0
31/10/2024 $6.45 $6.45 $6.36 $6.39 0
30/10/2024 $6.45 $6.49 $6.44 $6.45 0
29/10/2024 $6.45 $6.49 $6.44 $6.46 0
28/10/2024 $6.45 $6.45 $6.45 $6.45 2
25/10/2024 $6.39 $6.43 $6.38 $6.41 0
24/10/2024 $6.39 $6.43 $6.37 $6.37 0
23/10/2024 $6.39 $6.39 $6.37 $6.37 1,013
22/10/2024 $6.61 $6.52 $6.45 $6.46 0
21/10/2024 $6.61 $6.63 $6.51 $6.52 0
18/10/2024 $6.61 $6.64 $6.60 $6.63 0
17/10/2024 $6.61 $6.61 $6.60 $6.61 2,762
16/10/2024 $6.63 $6.63 $6.60 $6.62 0
15/10/2024 $6.63 $6.63 $6.63 $6.63 6,720
14/10/2024 $6.68 $6.70 $6.65 $6.68 0
11/10/2024 $6.75 $6.69 $6.62 $6.68 0
10/10/2024 $6.75 $6.68 $6.60 $6.64 0
09/10/2024 $6.75 $6.68 $6.63 $6.68 0
08/10/2024 $6.75 $6.71 $6.63 $6.68 0
07/10/2024 $6.75 $6.75 $6.71 $6.71 1
04/10/2024 $6.79 $6.74 $6.64 $6.70 0
03/10/2024 $6.79 $6.72 $6.66 $6.68 0
02/10/2024 $6.79 $6.75 $6.69 $6.72 0
01/10/2024 $6.79 $6.80 $6.72 $6.74 0
30/09/2024 $6.79 $6.85 $6.77 $6.78 0
27/09/2024 $6.79 $6.82 $6.79 $6.82 1
26/09/2024 $6.72 $6.88 $6.69 $6.85 0
25/09/2024 $6.72 $6.73 $6.67 $6.69 0
24/09/2024 $6.72 $6.73 $6.72 $6.73 830
23/09/2024 $6.53 $6.76 $6.68 $6.75 0
20/09/2024 $6.53 $6.75 $6.67 $6.68 0
19/09/2024 $6.53 $6.73 $6.59 $6.72 0
18/09/2024 $6.53 $6.64 $6.58 $6.59 0
17/09/2024 $6.53 $6.67 $6.62 $6.64 0
16/09/2024 $6.53 $6.67 $6.63 $6.64 0
13/09/2024 $6.53 $6.64 $6.58 $6.57 0
12/09/2024 $6.53 $6.59 $6.49 $6.57 0
11/09/2024 $6.53 $6.59 $6.44 $6.49 0
10/09/2024 $6.53 $6.54 $6.51 $6.53 3,320
09/09/2024 $6.72 $6.59 $6.48 $6.57 0
06/09/2024 $6.72 $6.70 $6.47 $6.48 0
05/09/2024 $6.72 $6.66 $6.60 $6.62 0
04/09/2024 $6.72 $6.68 $6.57 $6.63 0
03/09/2024 $6.72 $6.78 $6.67 $6.68 0
02/09/2024 $6.72 $6.75 $6.72 $6.74 0
30/08/2024 $6.72 $6.81 $6.73 $6.74 0
29/08/2024 $6.72 $6.79 $6.75 $6.76 0
28/08/2024 $6.72 $6.78 $6.74 $6.75 0
27/08/2024 $6.72 $6.78 $6.73 $6.74 0
26/08/2024 $6.68 $6.68 $6.67 $6.67 3,255
23/08/2024 $6.68 $6.68 $6.67 $6.67 3,255
22/08/2024 $6.68 $6.68 $6.67 $6.67 3,255
21/08/2024 $6.67 $6.68 $6.67 $6.68 1,640
20/08/2024 $6.63 $6.63 $6.63 $6.63 830
19/08/2024 $6.59 $6.63 $6.59 $6.63 63
16/08/2024 $6.26 $6.55 $6.49 $6.52 0
15/08/2024 $6.26 $6.54 $6.37 $6.50 0
14/08/2024 $6.26 $6.43 $6.37 $6.39 0
13/08/2024 $6.26 $6.38 $6.26 $6.38 43
12/08/2024 $6.17 $6.31 $6.17 $6.25 0
09/08/2024 $6.17 $6.25 $6.18 $6.20 0
08/08/2024 $6.17 $6.21 $6.17 $6.21 723
07/08/2024 $5.98 $6.23 $5.99 $6.20 0
06/08/2024 $5.98 $5.99 $5.95 $5.99 1,336
05/08/2024 $6.19 $6.19 $5.86 $5.99 5,098
02/08/2024 $6.18 $6.18 $6.16 $6.16 830
01/08/2024 $6.41 $6.65 $6.44 $6.44 0
31/07/2024 $6.41 $6.67 $6.46 $6.65 0
30/07/2024 $6.41 $6.54 $6.42 $6.46 0
29/07/2024 $6.41 $6.53 $6.44 $6.45 0
26/07/2024 $6.41 $6.45 $6.39 $6.41 0
25/07/2024 $6.41 $6.41 $6.41 $6.41 830
24/07/2024 $6.56 $6.56 $6.50 $6.50 0
23/07/2024 $6.56 $6.58 $6.54 $6.56 0
22/07/2024 $6.56 $6.56 $6.55 $6.55 830
19/07/2024 $6.67 $6.61 $6.53 $6.54 0
18/07/2024 $6.67 $6.76 $6.60 $6.61 0
17/07/2024 $6.67 $6.67 $6.67 $6.67 820
16/07/2024 $6.48 $6.69 $6.64 $6.68 0
15/07/2024 $6.48 $6.71 $6.66 $6.69 0
12/07/2024 $6.48 $6.71 $6.63 $6.71 0
11/07/2024 $6.48 $6.74 $6.56 $6.66 0
10/07/2024 $6.48 $6.62 $6.51 $6.62 0
09/07/2024 $6.48 $6.56 $6.51 $6.51 0
08/07/2024 $6.48 $6.53 $6.48 $6.52 0
05/07/2024 $6.48 $6.55 $6.49 $6.52 0
04/07/2024 $6.48 $6.53 $6.47 $6.52 0
03/07/2024 $6.48 $6.49 $6.47 $6.47 1,680
02/07/2024 $6.41 $6.40 $6.36 $6.40 0
01/07/2024 $6.41 $6.42 $6.35 $6.36 0
28/06/2024 $6.41 $6.42 $6.41 $6.42 840
27/06/2024 $6.37 $6.37 $6.36 $6.36 840
26/06/2024 $6.34 $6.34 $6.33 $6.33 3,360
25/06/2024 $6.32 $6.39 $6.34 $6.35 0
24/06/2024 $6.32 $6.34 $6.32 $6.34 50
21/06/2024 $6.29 $6.32 $6.27 $6.28 0
20/06/2024 $6.29 $6.35 $6.31 $6.32 0
19/06/2024 $6.29 $6.36 $6.32 $6.33 0
18/06/2024 $6.29 $6.33 $6.27 $6.27 0
17/06/2024 $6.29 $6.30 $6.25 $6.27 0
14/06/2024 $6.29 $6.30 $6.29 $6.30 4,651
13/06/2024 $6.42 $6.50 $6.31 $6.32 0
12/06/2024 $6.42 $6.55 $6.34 $6.50 0
11/06/2024 $6.42 $6.55 $6.37 $6.39 0
10/06/2024 $6.42 $6.47 $6.42 $6.47 2,000
07/06/2024 $6.49 $6.52 $6.38 $6.45 0
06/06/2024 $6.49 $6.49 $6.49 $6.49 840
05/06/2024 $6.44 $6.48 $6.43 $6.47 0
04/06/2024 $6.44 $6.49 $6.44 $6.47 0
03/06/2024 $6.44 $6.49 $6.39 $6.47 0
31/05/2024 $6.44 $6.44 $6.37 $6.39 0
30/05/2024 $6.44 $6.38 $6.31 $6.37 0
29/05/2024 $6.44 $6.46 $6.32 $6.33 0
28/05/2024 $6.44 $6.46 $6.44 $6.46 6,600
27/05/2024 $6.41 $6.42 $6.41 $6.42 41
24/05/2024 $6.41 $6.42 $6.41 $6.42 41
23/05/2024 $6.45 $6.49 $6.40 $6.41 0
22/05/2024 $6.45 $6.48 $6.42 $6.43 0
21/05/2024 $6.45 $6.53 $6.46 $6.48 0
20/05/2024 $6.45 $6.56 $6.51 $6.53 0
17/05/2024 $6.45 $6.53 $6.48 $6.51 0
16/05/2024 $6.45 $6.58 $6.52 $6.52 230
15/05/2024 $6.45 $6.53 $6.42 $6.52 0
14/05/2024 $6.45 $6.44 $6.39 $6.44 0
13/05/2024 $6.45 $6.45 $6.43 $6.43 30
10/05/2024 $6.46 $6.47 $6.41 $6.43 0