Vanguard ESG Global All Cap UCITS ETF (USD) Accumulating (V3AA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 5.4610 | 5.4700 | 5.4180 | 5.4180 | 5.4180 | - |
| May 09, 2024 | 5.4000 | 5.4410 | 5.3990 | 5.4090 | 5.4090 | - |
| May 08, 2024 | 5.4160 | 5.4310 | 5.3980 | 5.4020 | 5.4020 | - |
| May 07, 2024 | 5.4060 | 5.4460 | 5.4060 | 5.4210 | 5.4210 | - |
| May 06, 2024 | 5.3660 | 5.4120 | 5.3660 | 5.3840 | 5.3840 | - |
| May 03, 2024 | 5.3490 | 5.3810 | 5.3460 | 5.3540 | 5.3540 | - |
| May 02, 2024 | 5.3160 | 5.3430 | 5.2920 | 5.3060 | 5.3060 | - |
| Apr 30, 2024 | 5.3470 | 5.3750 | 5.3050 | 5.3110 | 5.3110 | 800 |
| Apr 29, 2024 | 5.3370 | 5.3770 | 5.3350 | 5.3390 | 5.3390 | 300 |
| Apr 26, 2024 | 5.3610 | 5.3630 | 5.3280 | 5.3330 | 5.3330 | - |
| Apr 25, 2024 | 5.2880 | 5.2950 | 5.2300 | 5.2460 | 5.2460 | - |
| Apr 24, 2024 | 5.3190 | 5.3540 | 5.2820 | 5.2970 | 5.2970 | - |
| Apr 23, 2024 | 5.2580 | 5.3150 | 5.2570 | 5.2940 | 5.2940 | - |
| Apr 22, 2024 | 5.2590 | 5.2780 | 5.2420 | 5.2600 | 5.2600 | - |
| Apr 19, 2024 | 5.2700 | 5.2700 | 5.2120 | 5.2150 | 5.2150 | - |
| Apr 18, 2024 | 5.2960 | 5.3030 | 5.2490 | 5.2490 | 5.2490 | - |
| Apr 17, 2024 | 5.2860 | 5.3440 | 5.2440 | 5.2580 | 5.2580 | - |
| Apr 16, 2024 | 5.3430 | 5.3430 | 5.3040 | 5.3110 | 5.3110 | - |
| Apr 15, 2024 | 5.3820 | 5.4440 | 5.3400 | 5.3400 | 5.3400 | 109 |
| Apr 12, 2024 | 5.4260 | 5.4760 | 5.3610 | 5.3610 | 5.3610 | - |
| Apr 11, 2024 | 5.3820 | 5.4260 | 5.3820 | 5.4070 | 5.4070 | 242 |
| Apr 10, 2024 | 5.4570 | 5.4570 | 5.3640 | 5.3640 | 5.3640 | 60 |
| Apr 09, 2024 | 5.3730 | 5.4350 | 5.3610 | 5.3680 | 5.3680 | 2,000 |
| Apr 08, 2024 | 5.4200 | 5.4200 | 5.3740 | 5.3740 | 5.3740 | - |
| Apr 05, 2024 | 5.3420 | 5.3890 | 5.3420 | 5.3750 | 5.3750 | 2,500 |
| Apr 04, 2024 | 5.4200 | 5.4430 | 5.3560 | 5.3560 | 5.3560 | 2,050 |
| Apr 03, 2024 | 5.3900 | 5.4250 | 5.3890 | 5.3910 | 5.3910 | 1,200 |
| Apr 02, 2024 | 5.4660 | 5.4660 | 5.3840 | 5.3890 | 5.3890 | - |
| Mar 28, 2024 | 5.4260 | 5.4830 | 5.4260 | 5.4520 | 5.4520 | - |
| Mar 27, 2024 | 5.4530 | 5.4530 | 5.4110 | 5.4120 | 5.4120 | - |
| Mar 26, 2024 | 5.4060 | 5.4510 | 5.4060 | 5.4110 | 5.4110 | 100 |
| Mar 25, 2024 | 5.4840 | 5.4840 | 5.4020 | 5.4060 | 5.4060 | 3,500 |
| Mar 22, 2024 | 5.4600 | 5.4750 | 5.4320 | 5.4340 | 5.4340 | 341 |
| Mar 21, 2024 | 5.4380 | 5.4620 | 5.4220 | 5.4230 | 5.4230 | - |
| Mar 20, 2024 | 5.3700 | 5.3830 | 5.3380 | 5.3490 | 5.3490 | - |
| Mar 19, 2024 | 5.3540 | 5.3630 | 5.3430 | 5.3430 | 5.3430 | - |
| Mar 18, 2024 | 5.3060 | 5.3430 | 5.3060 | 5.3310 | 5.3310 | - |
| Mar 15, 2024 | 5.3230 | 5.3700 | 5.3230 | 5.3410 | 5.3410 | - |
| Mar 14, 2024 | 5.3680 | 5.3820 | 5.3580 | 5.3580 | 5.3580 | - |
| Mar 13, 2024 | 5.3680 | 5.3680 | 5.3520 | 5.3520 | 5.3520 | - |
| Mar 12, 2024 | 5.3300 | 5.3680 | 5.3280 | 5.3680 | 5.3680 | - |
| Mar 11, 2024 | 5.2870 | 5.3080 | 5.2870 | 5.3080 | 5.3080 | - |
| Mar 08, 2024 | 5.3210 | 5.3780 | 5.3210 | 5.3730 | 5.3730 | 800 |
| Mar 07, 2024 | 5.2700 | 5.3890 | 5.2700 | 5.3890 | 5.3890 | 75 |
| Mar 06, 2024 | 5.3200 | 5.3290 | 5.3200 | 5.3290 | 5.3290 | - |
| Mar 05, 2024 | 5.3460 | 5.3460 | 5.3000 | 5.3000 | 5.3000 | 883 |
| Mar 04, 2024 | 5.3930 | 5.3930 | 5.3650 | 5.3650 | 5.3650 | 100 |
| Mar 01, 2024 | 5.3130 | 5.3440 | 5.3130 | 5.3440 | 5.3440 | - |
| Feb 29, 2024 | 5.2660 | 5.2840 | 5.2660 | 5.2840 | 5.2840 | - |
| Feb 28, 2024 | 5.2870 | 5.3040 | 5.2870 | 5.2990 | 5.2990 | - |
| Feb 27, 2024 | 5.2550 | 5.3050 | 5.2550 | 5.2690 | 5.2690 | 50 |
| Feb 26, 2024 | 5.2810 | 5.3090 | 5.2810 | 5.3080 | 5.3080 | - |
| Feb 23, 2024 | 5.2930 | 5.3230 | 5.2930 | 5.3130 | 5.3130 | - |
| Feb 22, 2024 | 5.2300 | 5.2840 | 5.2300 | 5.2820 | 5.2820 | 200 |
| Feb 21, 2024 | 5.2080 | 5.2280 | 5.2080 | 5.2280 | 5.2280 | - |
| Feb 20, 2024 | 5.2380 | 5.2650 | 5.2310 | 5.2310 | 5.2310 | - |
| Feb 19, 2024 | 5.2440 | 5.2910 | 5.2440 | 5.2910 | 5.2910 | - |
| Feb 16, 2024 | 5.2720 | 5.3100 | 5.2720 | 5.3100 | 5.3100 | - |
| Feb 15, 2024 | 5.2460 | 5.2780 | 5.2460 | 5.2760 | 5.2760 | - |
| Feb 14, 2024 | 5.1920 | 5.2640 | 5.1920 | 5.2640 | 5.2640 | - |
| Feb 13, 2024 | 5.2520 | 5.2520 | 5.2350 | 5.2350 | 5.2350 | - |
| Feb 12, 2024 | 5.2890 | 5.2890 | 5.2890 | 5.2890 | 5.2890 | 380 |
| Feb 09, 2024 | 5.2100 | 5.2440 | 5.2100 | 5.2440 | 5.2440 | - |
| Feb 08, 2024 | 5.2080 | 5.2380 | 5.2040 | 5.2040 | 5.2040 | 140 |
| Feb 07, 2024 | 5.1890 | 5.2120 | 5.1890 | 5.2060 | 5.2060 | 300 |
| Feb 06, 2024 | 5.1590 | 5.2150 | 5.1590 | 5.2150 | 5.2150 | - |
| Feb 05, 2024 | 5.1490 | 5.2020 | 5.1490 | 5.1780 | 5.1780 | 9,290 |
| Feb 02, 2024 | 5.1130 | 5.1410 | 5.1130 | 5.1410 | 5.1410 | - |
| Feb 01, 2024 | 5.0730 | 5.1110 | 5.0730 | 5.1110 | 5.1110 | - |
| Jan 31, 2024 | 5.1100 | 5.1300 | 5.1100 | 5.1140 | 5.1140 | 200 |
| Jan 30, 2024 | 5.1330 | 5.1430 | 5.1330 | 5.1430 | 5.1430 | - |
| Jan 29, 2024 | 5.1630 | 5.1630 | 5.1240 | 5.1350 | 5.1350 | 42 |
| Jan 26, 2024 | 5.0900 | 5.1310 | 5.0870 | 5.0890 | 5.0890 | - |
| Jan 25, 2024 | 5.0640 | 5.1240 | 5.0640 | 5.0860 | 5.0860 | - |
| Jan 24, 2024 | 5.0710 | 5.1030 | 5.0710 | 5.1030 | 5.1030 | - |
| Jan 23, 2024 | 5.0260 | 5.0660 | 5.0260 | 5.0660 | 5.0660 | - |
| Jan 22, 2024 | 5.0200 | 5.0670 | 5.0200 | 5.0670 | 5.0670 | 1,000 |
| Jan 19, 2024 | 4.9805 | 5.0150 | 4.9805 | 5.0070 | 5.0070 | 283 |
| Jan 18, 2024 | 4.9165 | 4.9860 | 4.9165 | 4.9810 | 4.9810 | - |
| Jan 17, 2024 | 4.9405 | 4.9580 | 4.9405 | 4.9580 | 4.9580 | - |
| Jan 16, 2024 | 4.9585 | 4.9945 | 4.9585 | 4.9945 | 4.9945 | - |
| Jan 15, 2024 | 4.9820 | 5.0340 | 4.9695 | 5.0340 | 5.0340 | 1,000 |
| Jan 12, 2024 | 4.9610 | 5.0140 | 4.9610 | 5.0140 | 5.0140 | - |
| Jan 11, 2024 | 4.9730 | 5.0100 | 4.9730 | 5.0100 | 5.0100 | - |
| Jan 10, 2024 | 4.9460 | 4.9800 | 4.9460 | 4.9800 | 4.9800 | - |
| Jan 09, 2024 | 4.9480 | 4.9670 | 4.9445 | 4.9515 | 4.9515 | - |
| Jan 08, 2024 | 4.8875 | 4.9180 | 4.8875 | 4.9180 | 4.9180 | - |
| Jan 05, 2024 | 4.9105 | 4.9300 | 4.9105 | 4.9300 | 4.9300 | - |
| Jan 04, 2024 | 4.9150 | 4.9315 | 4.8825 | 4.8825 | 4.8825 | - |
| Jan 03, 2024 | 4.9415 | 4.9780 | 4.9415 | 4.9780 | 4.9780 | 20 |
| Jan 02, 2024 | 5.0100 | 5.0100 | 4.9740 | 4.9755 | 4.9755 | 2,557 |
| Dec 29, 2023 | 4.9435 | 4.9435 | 4.9435 | 4.9435 | 4.9435 | - |
| Dec 28, 2023 | 4.9245 | 4.9645 | 4.9245 | 4.9490 | 4.9490 | - |
| Dec 27, 2023 | 4.9935 | 4.9935 | 4.9700 | 4.9700 | 4.9700 | 2,030 |
| Dec 22, 2023 | 4.9080 | 4.9600 | 4.9080 | 4.9280 | 4.9280 | - |
| Dec 21, 2023 | 4.9005 | 4.9430 | 4.8955 | 4.8975 | 4.8975 | - |
| Dec 20, 2023 | 4.9480 | 4.9710 | 4.9465 | 4.9465 | 4.9465 | - |
| Dec 19, 2023 | 4.9260 | 4.9600 | 4.9260 | 4.9600 | 4.9600 | - |
| Dec 18, 2023 | 4.9240 | 4.9545 | 4.9240 | 4.9430 | 4.9430 | - |
| Dec 15, 2023 | 4.8915 | 4.9495 | 4.8915 | 4.9260 | 4.9260 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.