Vanguard Funds Vgi Esg Usd Corp Bond Etf (Usd) Acc

(V3SD)
Sector: n/a
$5.65
$-0.02 -0.35
Last updated: 16:39:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $5.63 $5.68 $5.65 $5.65 0
11/11/2024 $5.63 $5.68 $5.66 $5.67 0
08/11/2024 $5.63 $5.69 $5.65 $5.68 0
07/11/2024 $5.63 $5.66 $5.61 $5.65 4,100
06/11/2024 $5.63 $5.66 $5.60 $5.61 0
05/11/2024 $5.63 $5.64 $5.63 $5.63 0
04/11/2024 $5.63 $5.65 $5.61 $5.63 0
01/11/2024 $5.63 $5.65 $5.62 $5.62 0
31/10/2024 $5.63 $5.65 $5.62 $5.64 0
30/10/2024 $5.63 $5.73 $5.63 $5.63 0
29/10/2024 $5.63 $5.63 $5.63 $5.63 2,035
28/10/2024 $5.70 $5.66 $5.63 $5.64 0
25/10/2024 $5.70 $5.67 $5.65 $5.66 0
24/10/2024 $5.70 $5.66 $5.64 $5.64 0
23/10/2024 $5.70 $5.72 $5.64 $5.64 0
22/10/2024 $5.70 $5.67 $5.65 $5.65 0
21/10/2024 $5.70 $5.71 $5.67 $5.67 0
18/10/2024 $5.70 $5.72 $5.70 $5.71 0
17/10/2024 $5.70 $5.74 $5.71 $5.72 0
16/10/2024 $5.70 $5.74 $5.72 $5.74 0
15/10/2024 $5.70 $5.72 $5.69 $5.72 0
14/10/2024 $5.70 $5.70 $5.69 $5.69 263
11/10/2024 $5.70 $5.71 $5.69 $5.70 0
10/10/2024 $5.70 $5.70 $5.70 $5.70 2,035
09/10/2024 $5.71 $5.72 $5.71 $5.71 0
08/10/2024 $5.71 $5.71 $5.71 $5.71 1,900
07/10/2024 $5.76 $5.73 $5.71 $5.71 0
04/10/2024 $5.76 $5.78 $5.72 $5.73 0
03/10/2024 $5.76 $5.79 $5.77 $5.78 0
02/10/2024 $5.76 $5.80 $5.77 $5.78 0
01/10/2024 $5.76 $5.86 $5.73 $5.80 0
30/09/2024 $5.76 $5.79 $5.76 $5.78 0
27/09/2024 $5.76 $5.85 $5.71 $5.79 0
26/09/2024 $5.76 $5.79 $5.71 $5.77 0
25/09/2024 $5.76 $5.80 $5.78 $5.78 0
24/09/2024 $5.76 $5.79 $5.77 $5.79 0
23/09/2024 $5.76 $5.80 $5.78 $5.78 0
20/09/2024 $5.76 $5.80 $5.78 $5.78 0
19/09/2024 $5.76 $5.80 $5.78 $5.79 0
18/09/2024 $5.76 $5.81 $5.79 $5.79 0
17/09/2024 $5.76 $5.81 $5.80 $5.80 0
16/09/2024 $5.76 $5.80 $5.78 $5.80 0
13/09/2024 $5.76 $5.78 $5.76 $5.76 0
12/09/2024 $5.76 $5.84 $5.69 $5.77 0
11/09/2024 $5.76 $5.77 $5.76 $5.76 4,070
10/09/2024 $5.78 $5.78 $5.76 $5.76 53
09/09/2024 $5.70 $5.76 $5.74 $5.75 0
06/09/2024 $5.70 $5.82 $5.67 $5.76 0
05/09/2024 $5.70 $5.74 $5.71 $5.72 0
04/09/2024 $5.70 $5.73 $5.69 $5.71 0
03/09/2024 $5.70 $5.71 $5.68 $5.70 0
02/09/2024 $5.70 $5.70 $5.67 $5.70 0
30/08/2024 $5.70 $5.70 $5.70 $5.70 1,800
29/08/2024 $5.71 $5.71 $5.69 $5.69 0
28/08/2024 $5.71 $5.71 $5.71 $5.71 2,035
27/08/2024 $5.66 $5.79 $5.69 $5.70 0
26/08/2024 $5.66 $5.71 $5.68 $5.68 0
23/08/2024 $5.66 $5.71 $5.68 $5.68 0
22/08/2024 $5.66 $5.71 $5.68 $5.68 0
21/08/2024 $5.66 $5.70 $5.68 $5.70 0
20/08/2024 $5.66 $5.69 $5.68 $5.69 0
19/08/2024 $5.66 $5.68 $5.66 $5.68 0
16/08/2024 $5.66 $5.68 $5.65 $5.66 0
15/08/2024 $5.66 $5.68 $5.64 $5.65 0
14/08/2024 $5.66 $5.67 $5.66 $5.67 2,035
13/08/2024 $5.63 $5.64 $5.62 $5.64 0
12/08/2024 $5.63 $5.62 $5.61 $5.62 0
09/08/2024 $5.63 $5.62 $5.59 $5.61 0
08/08/2024 $5.63 $5.61 $5.59 $5.59 0
07/08/2024 $5.63 $5.62 $5.60 $5.61 0
06/08/2024 $5.63 $5.64 $5.62 $5.62 2,217
05/08/2024 $5.66 $5.66 $5.63 $5.63 2,035
02/08/2024 $5.54 $5.73 $5.53 $5.64 0
01/08/2024 $5.54 $5.62 $5.53 $5.60 0
31/07/2024 $5.54 $5.59 $5.56 $5.58 0
30/07/2024 $5.54 $5.57 $5.54 $5.56 0
29/07/2024 $5.54 $5.57 $5.54 $5.56 0
26/07/2024 $5.54 $5.55 $5.54 $5.53 2,436
25/07/2024 $5.55 $5.54 $5.51 $5.53 0
24/07/2024 $5.55 $5.54 $5.52 $5.54 0
23/07/2024 $5.55 $5.54 $5.53 $5.54 0
22/07/2024 $5.55 $5.55 $5.52 $5.54 0
19/07/2024 $5.55 $5.57 $5.54 $5.54 0
18/07/2024 $5.55 $5.57 $5.56 $5.57 0
17/07/2024 $5.55 $5.57 $5.55 $5.56 0
16/07/2024 $5.55 $5.62 $5.47 $5.56 0
15/07/2024 $5.55 $5.56 $5.55 $5.56 0
12/07/2024 $5.55 $5.56 $5.55 $5.55 12,389
11/07/2024 $5.45 $5.63 $5.52 $5.55 0
10/07/2024 $5.45 $5.53 $5.51 $5.51 0
09/07/2024 $5.45 $5.52 $5.51 $5.51 0
08/07/2024 $5.45 $5.53 $5.51 $5.52 0
05/07/2024 $5.45 $5.59 $5.43 $5.53 0
04/07/2024 $5.45 $5.50 $5.49 $5.49 0
03/07/2024 $5.45 $5.56 $5.39 $5.49 0
02/07/2024 $5.45 $5.46 $5.43 $5.45 0
01/07/2024 $5.45 $5.53 $5.40 $5.43 0
28/06/2024 $5.45 $5.50 $5.47 $5.48 0
27/06/2024 $5.45 $5.50 $5.47 $5.49 0
26/06/2024 $5.45 $5.50 $5.47 $5.47 0
25/06/2024 $5.45 $5.52 $5.50 $5.50 0
24/06/2024 $5.45 $5.51 $5.49 $5.50 0
21/06/2024 $5.45 $5.51 $5.49 $5.49 0
20/06/2024 $5.45 $5.51 $5.49 $5.49 0
19/06/2024 $5.45 $5.52 $5.49 $5.51 0
18/06/2024 $5.45 $5.51 $5.41 $5.50 0
17/06/2024 $5.45 $5.51 $5.48 $5.48 0
14/06/2024 $5.45 $5.57 $5.44 $5.51 0
13/06/2024 $5.45 $5.57 $5.49 $5.50 0
12/06/2024 $5.45 $5.57 $5.45 $5.51 0
11/06/2024 $5.45 $5.45 $5.44 $5.45 0
10/06/2024 $5.45 $5.45 $5.43 $5.44 0
07/06/2024 $5.45 $5.46 $5.45 $5.45 12,084
06/06/2024 $5.41 $5.50 $5.48 $5.49 0
05/06/2024 $5.41 $5.50 $5.47 $5.49 0
04/06/2024 $5.41 $5.48 $5.45 $5.47 0
03/06/2024 $5.41 $5.47 $5.43 $5.45 0
31/05/2024 $5.41 $5.43 $5.40 $5.43 0
30/05/2024 $5.41 $5.41 $5.39 $5.41 0
29/05/2024 $5.41 $5.41 $5.39 $5.39 2,757
28/05/2024 $5.42 $5.44 $5.42 $5.43 0
27/05/2024 $5.42 $5.43 $5.41 $5.43 0
24/05/2024 $5.42 $5.43 $5.41 $5.43 0
23/05/2024 $5.42 $5.46 $5.42 $5.42 0
22/05/2024 $5.42 $5.45 $5.44 $5.45 0
21/05/2024 $5.42 $5.46 $5.44 $5.45 0
20/05/2024 $5.42 $5.46 $5.44 $5.44 0
17/05/2024 $5.42 $5.46 $5.45 $5.45 0
16/05/2024 $5.42 $5.47 $5.45 $5.46 0
15/05/2024 $5.42 $5.48 $5.42 $5.45 0
14/05/2024 $5.42 $5.43 $5.40 $5.42 0
13/05/2024 $5.42 $5.42 $5.40 $5.41 0