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

(V3SU)
Sector: n/a
$5.15
$0.02 0.35
Last updated: 16:39:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $5.12 $5.17 $5.14 $5.15 0
07/11/2024 $5.12 $5.14 $5.10 $5.14 0
06/11/2024 $5.12 $5.14 $5.09 $5.10 0
05/11/2024 $5.12 $5.13 $5.11 $5.11 0
04/11/2024 $5.12 $5.13 $5.10 $5.12 0
01/11/2024 $5.12 $5.19 $5.10 $5.10 0
31/10/2024 $5.12 $5.13 $5.10 $5.12 0
30/10/2024 $5.12 $5.15 $5.11 $5.11 0
29/10/2024 $5.12 $5.12 $5.11 $5.11 2,195
28/10/2024 $5.18 $5.14 $5.11 $5.12 0
25/10/2024 $5.18 $5.15 $5.13 $5.14 0
24/10/2024 $5.18 $5.14 $5.11 $5.12 0
23/10/2024 $5.18 $5.14 $5.12 $5.12 0
22/10/2024 $5.18 $5.15 $5.13 $5.13 0
21/10/2024 $5.18 $5.19 $5.15 $5.15 0
18/10/2024 $5.18 $5.19 $5.17 $5.19 0
17/10/2024 $5.18 $5.21 $5.19 $5.19 0
16/10/2024 $5.18 $5.21 $5.20 $5.21 0
15/10/2024 $5.18 $5.20 $5.17 $5.20 0
14/10/2024 $5.18 $5.18 $5.16 $5.17 0
11/10/2024 $5.18 $5.18 $5.18 $5.18 19,500
10/10/2024 $5.28 $5.20 $5.16 $5.18 0
09/10/2024 $5.28 $5.22 $5.20 $5.20 0
08/10/2024 $5.28 $5.21 $5.19 $5.20 0
07/10/2024 $5.28 $5.22 $5.20 $5.22 0
04/10/2024 $5.28 $5.27 $5.17 $5.22 0
03/10/2024 $5.28 $5.28 $5.26 $5.27 0
02/10/2024 $5.28 $5.29 $5.25 $5.27 0
01/10/2024 $5.28 $5.29 $5.20 $5.28 0
30/09/2024 $5.28 $5.28 $5.24 $5.27 0
27/09/2024 $5.28 $5.28 $5.28 $5.28 3,895
26/09/2024 $5.28 $5.28 $5.26 $5.26 0
25/09/2024 $5.28 $5.29 $5.27 $5.27 0
24/09/2024 $5.28 $5.28 $5.26 $5.28 0
23/09/2024 $5.28 $5.28 $5.27 $5.27 0
20/09/2024 $5.28 $5.28 $5.27 $5.27 3,784
19/09/2024 $5.27 $5.28 $5.27 $5.28 3,797
18/09/2024 $5.28 $5.29 $5.27 $5.28 0
17/09/2024 $5.28 $5.32 $5.27 $5.29 0
16/09/2024 $5.28 $5.28 $5.28 $5.28 3,093
13/09/2024 $5.27 $5.28 $5.25 $5.25 0
12/09/2024 $5.27 $5.28 $5.17 $5.28 0
11/09/2024 $5.27 $5.28 $5.27 $5.27 4,390
10/09/2024 $5.20 $5.27 $5.26 $5.27 0
09/09/2024 $5.20 $5.27 $5.25 $5.26 0
06/09/2024 $5.20 $5.31 $5.21 $5.27 0
05/09/2024 $5.20 $5.26 $5.23 $5.24 0
04/09/2024 $5.20 $5.25 $5.20 $5.23 0
03/09/2024 $5.20 $5.23 $5.16 $5.22 0
02/09/2024 $5.20 $5.21 $5.19 $5.21 0
30/08/2024 $5.20 $5.22 $5.21 $5.21 0
29/08/2024 $5.20 $5.23 $5.16 $5.21 0
28/08/2024 $5.20 $5.29 $5.17 $5.22 0
27/08/2024 $5.20 $5.29 $5.21 $5.22 0
26/08/2024 $5.20 $5.28 $5.16 $5.20 0
23/08/2024 $5.20 $5.28 $5.16 $5.20 0
22/08/2024 $5.20 $5.28 $5.16 $5.20 0
21/08/2024 $5.20 $5.22 $5.20 $5.22 0
20/08/2024 $5.20 $5.21 $5.19 $5.20 0
19/08/2024 $5.20 $5.20 $5.18 $5.20 0
16/08/2024 $5.20 $5.19 $5.17 $5.18 0
15/08/2024 $5.20 $5.20 $5.17 $5.17 6,359
14/08/2024 $5.20 $5.22 $5.20 $5.22 17,026
13/08/2024 $5.18 $5.19 $5.18 $5.19 174
12/08/2024 $5.16 $5.17 $5.15 $5.17 0
09/08/2024 $5.16 $5.16 $5.16 $5.16 1,942
08/08/2024 $5.16 $5.16 $5.14 $5.14 2,195
07/08/2024 $5.16 $5.16 $5.16 $5.16 2,192
06/08/2024 $5.20 $5.20 $5.16 $5.17 0
05/08/2024 $5.20 $5.20 $5.18 $5.18 4,384
02/08/2024 $5.14 $5.26 $5.14 $5.19 0
01/08/2024 $5.14 $5.21 $5.12 $5.15 0
31/07/2024 $5.14 $5.14 $5.13 $5.13 1,198
30/07/2024 $5.09 $5.19 $5.10 $5.11 0
29/07/2024 $5.09 $5.12 $5.10 $5.11 0
26/07/2024 $5.09 $5.17 $5.07 $5.08 0
25/07/2024 $5.09 $5.09 $5.08 $5.08 2,000
24/07/2024 $5.09 $5.09 $5.09 $5.09 10
23/07/2024 $5.08 $5.10 $5.08 $5.09 0
22/07/2024 $5.08 $5.10 $5.09 $5.09 0
19/07/2024 $5.08 $5.12 $5.09 $5.09 0
18/07/2024 $5.08 $5.19 $5.05 $5.12 0
17/07/2024 $5.08 $5.13 $5.11 $5.12 0
16/07/2024 $5.08 $5.12 $5.03 $5.11 0
15/07/2024 $5.08 $5.11 $5.10 $5.11 0
12/07/2024 $5.08 $5.17 $5.03 $5.10 0
11/07/2024 $5.08 $5.18 $5.03 $5.11 0
10/07/2024 $5.08 $5.11 $5.08 $5.09 0
09/07/2024 $5.08 $5.10 $5.08 $5.08 0
08/07/2024 $5.08 $5.10 $5.09 $5.10 0
05/07/2024 $5.08 $5.16 $5.00 $5.10 0
04/07/2024 $5.08 $5.08 $5.07 $5.07 0
03/07/2024 $5.08 $5.08 $5.07 $5.07 1,725
02/07/2024 $5.07 $5.04 $4.96 $5.03 0
01/07/2024 $5.07 $5.10 $4.98 $5.02 0
28/06/2024 $5.07 $5.08 $5.00 $5.06 0
27/06/2024 $5.07 $5.13 $4.99 $5.07 0
26/06/2024 $5.07 $5.08 $5.05 $5.05 0
25/06/2024 $5.07 $5.10 $5.08 $5.08 0
24/06/2024 $5.07 $5.09 $5.07 $5.08 0
21/06/2024 $5.07 $5.09 $5.02 $5.07 0
20/06/2024 $5.07 $5.07 $5.07 $5.07 64
19/06/2024 $5.09 $5.10 $5.08 $5.09 0
18/06/2024 $5.09 $5.09 $5.08 $5.08 5,308
17/06/2024 $5.05 $5.09 $5.06 $5.06 0
14/06/2024 $5.05 $5.16 $5.02 $5.09 0
13/06/2024 $5.05 $5.15 $5.01 $5.08 0
12/06/2024 $5.05 $5.16 $5.00 $5.10 0
11/06/2024 $5.05 $5.05 $5.05 $5.05 2,000
10/06/2024 $5.05 $5.05 $5.04 $5.04 0
07/06/2024 $5.05 $5.16 $5.04 $5.05 0
06/06/2024 $5.05 $5.16 $4.99 $5.09 0
05/06/2024 $5.05 $5.09 $5.07 $5.09 0
04/06/2024 $5.05 $5.08 $5.05 $5.07 0
03/06/2024 $5.05 $5.06 $5.05 $5.06 787
31/05/2024 $5.01 $5.04 $5.01 $5.03 0
30/05/2024 $5.01 $5.02 $4.99 $5.02 0
29/05/2024 $5.01 $5.01 $4.99 $4.99 3,024
28/05/2024 $5.03 $5.03 $5.03 $5.03 2,165
27/05/2024 $5.06 $5.05 $5.02 $5.03 0
24/05/2024 $5.06 $5.05 $5.02 $5.03 0
23/05/2024 $5.06 $5.06 $5.02 $5.02 0
22/05/2024 $5.06 $5.06 $5.03 $5.05 0
21/05/2024 $5.06 $5.06 $5.03 $5.06 0
20/05/2024 $5.06 $5.06 $5.04 $5.05 0
17/05/2024 $5.06 $5.06 $5.05 $5.05 7
16/05/2024 $5.06 $5.06 $5.06 $5.06 4,330
15/05/2024 $5.04 $5.09 $5.04 $5.08 0
14/05/2024 $5.04 $5.06 $5.00 $5.04 0
13/05/2024 $5.04 $5.04 $5.04 $5.03 1,103
10/05/2024 $5.03 $5.06 $5.03 $5.03 0