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

(V3PM)
Sector: n/a
502.40p
-1.80p -0.36
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 506.40p 506.40p 501.80p 502.40p 33,401
07/11/2024 505.90p 504.68p 502.79p 504.20p 5,003
06/11/2024 505.90p 506.90p 500.45p 500.45p 5,991
05/11/2024 497.65p 500.53p 497.49p 500.52p 6,210
04/11/2024 499.80p 499.80p 497.57p 498.87p 1,274
01/11/2024 494.50p 497.10p 493.52p 497.10p 2,634
31/10/2024 495.15p 496.13p 494.55p 496.12p 5,416
30/10/2024 499.70p 499.70p 496.30p 496.30p 2,352
29/10/2024 500.30p 500.30p 496.73p 496.72p 5,435
28/10/2024 496.70p 497.55p 493.77p 496.47p 12,490
25/10/2024 495.15p 495.15p 493.38p 493.73p 1,027
24/10/2024 493.30p 496.27p 492.65p 492.33p 1,468
23/10/2024 499.70p 495.14p 492.33p 492.33p 2,733
22/10/2024 499.70p 499.70p 497.43p 497.65p 4,341
21/10/2024 508.60p 508.60p 502.35p 502.35p 1,929
18/10/2024 509.20p 508.17p 506.76p 507.90p 58,302
17/10/2024 509.20p 510.70p 507.30p 508.40p 12,068
16/10/2024 511.70p 509.74p 507.00p 509.30p 4,228
15/10/2024 511.70p 511.70p 505.50p 506.20p 8,274
14/10/2024 511.30p 511.73p 509.46p 511.70p 11,542
11/10/2024 509.30p 511.20p 506.36p 511.20p 1,551
10/10/2024 509.30p 509.30p 506.12p 509.15p 1,605
09/10/2024 515.40p 510.10p 506.61p 510.10p 3,027
08/10/2024 515.40p 510.60p 506.60p 510.60p 4,460
07/10/2024 515.40p 516.60p 510.94p 512.80p 16,045
04/10/2024 509.90p 514.33p 509.90p 511.75p 3,106
03/10/2024 509.90p 509.95p 508.62p 509.95p 18,996
02/10/2024 507.80p 506.96p 505.55p 506.60p 24,713
01/10/2024 507.80p 510.88p 506.97p 507.50p 2,319
30/09/2024 507.80p 512.00p 505.75p 505.75p 5,301
27/09/2024 507.90p 509.34p 506.49p 509.05p 423
26/09/2024 502.40p 512.10p 510.57p 511.05p 904
25/09/2024 502.40p 502.40p 499.69p 501.30p 29,870
24/09/2024 502.20p 503.15p 502.20p 503.15p 1,718
23/09/2024 502.40p 505.73p 504.41p 505.30p 3,526
20/09/2024 502.40p 505.58p 502.10p 503.35p 17,086
19/09/2024 505.40p 506.51p 503.41p 505.95p 279
18/09/2024 503.30p 501.17p 498.72p 498.72p 1,057
17/09/2024 503.30p 504.44p 503.19p 503.95p 6,223
16/09/2024 501.50p 506.24p 501.50p 502.75p 12,992
13/09/2024 498.40p 504.10p 502.25p 502.95p 685
12/09/2024 498.40p 505.08p 502.94p 498.20p 2,702
11/09/2024 498.40p 500.43p 496.95p 499.98p 15,374
10/09/2024 504.60p 504.60p 498.41p 499.98p 3,660
09/09/2024 501.30p 503.13p 499.77p 502.50p 11,423
06/09/2024 503.80p 503.80p 492.45p 492.80p 1,751
05/09/2024 504.60p 504.76p 502.44p 503.05p 1,543
04/09/2024 510.50p 503.90p 502.76p 503.90p 413
03/09/2024 510.50p 514.64p 510.40p 510.40p 3,989
02/09/2024 510.50p 513.19p 510.50p 513.00p 4,915
30/08/2024 517.10p 517.10p 513.00p 513.00p 507
29/08/2024 515.10p 515.10p 512.24p 513.35p 1,099
28/08/2024 513.90p 513.90p 508.50p 511.65p 5,220
27/08/2024 512.30p 512.30p 509.55p 509.55p 3,203
26/08/2024 512.90p 513.30p 509.35p 509.35p 1,568
23/08/2024 512.90p 513.30p 509.35p 509.35p 1,568
22/08/2024 512.90p 513.30p 509.35p 509.35p 1,568
21/08/2024 510.30p 512.95p 509.90p 511.25p 6,358
20/08/2024 509.90p 512.42p 508.50p 509.15p 3,549
19/08/2024 510.30p 511.05p 507.97p 511.05p 15,474
16/08/2024 506.60p 508.00p 505.85p 505.85p 8,240
15/08/2024 488.70p 504.95p 500.28p 504.95p 1,799
14/08/2024 488.70p 501.21p 497.58p 497.57p 2,320
13/08/2024 488.70p 497.08p 488.70p 497.07p 4,336
12/08/2024 486.95p 490.40p 486.95p 489.07p 2,625
09/08/2024 489.70p 489.70p 485.68p 485.68p 814
08/08/2024 488.00p 488.43p 484.12p 488.35p 2,145
07/08/2024 489.10p 489.10p 486.22p 487.42p 9,573
06/08/2024 469.20p 476.40p 467.34p 471.97p 16,490
05/08/2024 461.20p 476.63p 458.61p 469.37p 23,591
02/08/2024 503.00p 491.00p 482.17p 482.18p 11,765
01/08/2024 503.00p 510.77p 504.60p 504.60p 3,760
31/07/2024 503.00p 518.28p 514.82p 517.60p 2,163
30/07/2024 503.00p 504.94p 503.00p 503.75p 2,933
29/07/2024 501.00p 507.10p 501.24p 501.85p 3,958
26/07/2024 501.00p 501.20p 498.05p 497.40p 16,867
25/07/2024 497.50p 497.82p 494.63p 497.40p 6,607
24/07/2024 506.20p 508.87p 503.30p 503.30p 1,635
23/07/2024 506.90p 509.49p 507.99p 508.35p 2,958
22/07/2024 506.90p 508.18p 504.94p 506.95p 10,198
19/07/2024 511.90p 508.37p 506.50p 506.50p 514
18/07/2024 511.90p 513.67p 509.35p 509.35p 2,238
17/07/2024 511.80p 513.63p 511.12p 512.65p 2,811
16/07/2024 514.80p 515.20p 513.13p 515.20p 879
15/07/2024 516.90p 516.80p 514.81p 515.15p 6,031
12/07/2024 516.90p 516.40p 513.06p 516.40p 2,799
11/07/2024 516.90p 518.01p 512.67p 516.05p 7,267
10/07/2024 508.40p 515.45p 514.24p 515.45p 349
09/07/2024 508.40p 511.93p 509.41p 509.50p 8,632
08/07/2024 508.40p 508.51p 506.87p 507.85p 14,533
05/07/2024 502.80p 511.69p 508.95p 508.95p 2,483
04/07/2024 502.80p 512.23p 510.34p 510.90p 1,328
03/07/2024 502.80p 507.56p 505.88p 507.10p 11,624
02/07/2024 502.80p 505.18p 503.82p 504.60p 362
01/07/2024 502.80p 505.06p 502.35p 503.25p 12,580
28/06/2024 502.80p 509.66p 503.87p 508.15p 3,805
27/06/2024 502.80p 503.43p 502.27p 503.05p 2,238
26/06/2024 497.30p 504.86p 500.67p 501.95p 990
25/06/2024 497.30p 502.48p 500.44p 501.35p 1,533
24/06/2024 497.30p 499.70p 497.74p 499.70p 4,748
21/06/2024 497.30p 497.94p 496.50p 497.35p 2,746
20/06/2024 497.30p 499.45p 497.30p 498.33p 11,427
19/06/2024 493.40p 497.63p 496.98p 496.97p 506
18/06/2024 493.40p 497.83p 496.07p 497.83p 3,847
17/06/2024 493.40p 494.67p 493.05p 493.92p 4,831
14/06/2024 495.50p 497.15p 495.30p 497.15p 15,327
13/06/2024 503.00p 497.68p 495.45p 495.45p 2,350
12/06/2024 503.00p 506.30p 502.48p 506.30p 1,767
11/06/2024 503.00p 506.47p 502.45p 502.45p 11,693
10/06/2024 506.60p 508.51p 505.42p 508.30p 8,496
07/06/2024 498.40p 508.23p 505.57p 506.70p 2,950
06/06/2024 498.40p 508.07p 506.92p 507.75p 1,424
05/06/2024 498.40p 506.80p 503.67p 506.80p 2,141
04/06/2024 498.40p 506.93p 503.86p 504.85p 1,689
03/06/2024 498.40p 507.93p 505.60p 505.60p 2,837
31/05/2024 498.40p 505.25p 501.74p 501.95p 450
30/05/2024 498.40p 500.52p 497.94p 500.23p 22,618
29/05/2024 498.15p 500.58p 497.30p 497.30p 6,084
28/05/2024 503.10p 507.30p 505.30p 505.30p 4,905
27/05/2024 503.10p 504.44p 503.14p 503.95p 3,457
24/05/2024 503.10p 504.44p 503.14p 503.95p 3,457
23/05/2024 503.10p 509.36p 503.07p 504.45p 12,153
22/05/2024 505.00p 506.59p 504.60p 510.00p 8,046
21/05/2024 512.50p 510.75p 510.00p 510.00p 453
20/05/2024 512.50p 515.90p 513.63p 513.75p 3,051
17/05/2024 512.50p 513.85p 512.20p 512.20p 1,325
16/05/2024 512.50p 517.21p 514.80p 514.80p 3,211
15/05/2024 512.50p 514.51p 511.66p 514.50p 1,579
14/05/2024 510.80p 512.79p 510.80p 511.30p 6,760
13/05/2024 514.80p 513.45p 511.95p 512.00p 1,154
10/05/2024 514.80p 515.82p 513.55p 513.55p 1,707