Vanguard ESG North America All Cap UCITS ETF USD Accumulation

V3NA
🏛️ germany →
6.86
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 4.07 4.07 4.05 4.05 0.0M
2022-12-29 4.03 4.11 4.03 4.11 0.0M
2022-12-28 4.07 4.07 4.04 4.04 0.0M
2022-12-27 4.11 4.11 4.07 4.07 0.0M
2022-12-23 4.08 4.09 4.07 4.07 0.0M
2022-12-22 4.13 4.13 4.07 4.07 0.0M
2022-12-21 4.09 4.15 4.09 4.15 0.0M
2022-12-20 4.05 4.09 4.05 4.06 0.0M
2022-12-19 4.12 4.13 4.08 4.08 0.0M
2022-12-16 4.15 4.15 4.11 4.12 0.0M
2022-12-15 4.25 4.25 4.16 4.16 0.0M
2022-12-14 4.31 4.32 4.30 4.32 0.0M
2022-12-13 4.31 4.33 4.31 4.33 0.1M
2022-12-12 4.25 4.27 4.25 4.27 0.1M
2022-12-09 4.28 4.29 4.28 4.28 0.0M
2022-12-08 4.25 4.27 4.25 4.27 0.0M
2022-12-07 4.28 4.28 4.25 4.25 0.0M
2022-12-06 4.33 4.33 4.27 4.27 0.0M
2022-12-05 4.39 4.39 4.34 4.34 0.0M
2022-12-02 4.40 4.42 4.39 4.39 0.0M
2022-12-01 4.46 4.46 4.42 4.42 0.0M
2022-11-30 4.34 4.35 4.34 4.35 0.0M
2022-11-29 4.36 4.36 4.32 4.32 0.0M
2022-11-28 4.38 4.38 4.33 4.36 0.0M
2022-11-25 4.40 4.40 4.40 4.40 0.0M
2022-11-24 4.40 4.41 4.40 4.41 0.0M
2022-11-23 4.39 4.41 4.39 4.41 0.0M
2022-11-22 4.36 4.38 4.36 4.38 0.0M
2022-11-21 4.36 4.39 4.36 4.37 0.0M
2022-11-18 4.31 4.37 4.31 4.34 0.0M
2022-11-17 4.35 4.35 4.31 4.31 0.0M
2022-11-16 4.38 4.38 4.34 4.34 0.1M
2022-11-15 4.36 4.41 4.36 4.41 0.0M
2022-11-14 4.39 4.41 4.38 4.38 0.0M
2022-11-11 4.42 4.42 4.36 4.36 0.0M
2022-11-10 4.24 4.39 4.24 4.39 0.1M
2022-11-09 4.30 4.30 4.27 4.27 0.0M
2022-11-08 4.29 4.33 4.29 4.33 0.0M
2022-11-07 4.27 4.29 4.27 4.27 0.0M
2022-11-04 4.31 4.32 4.25 4.25 0.1M
2022-11-03 4.36 4.36 4.33 4.33 0.0M
2022-11-02 4.44 4.44 4.40 4.40 0.0M
2022-11-01 4.46 4.47 4.44 4.44 0.0M
2022-10-31 4.46 4.46 4.44 4.46 0.0M
2022-10-28 4.31 4.42 4.31 4.42 0.0M
2022-10-27 4.35 4.37 4.34 4.37 0.0M
2022-10-26 4.37 4.40 4.36 4.40 0.0M
2022-10-25 4.38 4.40 4.37 4.40 0.0M
2022-10-24 4.34 4.36 4.34 4.35 0.0M
2022-10-21 4.26 4.29 4.26 4.29 0.0M
2022-10-20 4.29 4.32 4.29 4.32 0.0M
2022-10-19 4.34 4.36 4.31 4.31 0.0M
2022-10-18 4.34 4.36 4.30 4.30 0.0M
2022-10-17 4.24 4.29 4.24 4.29 0.0M
2022-10-14 4.31 4.32 4.24 4.24 0.0M
2022-10-13 4.22 4.25 4.22 4.23 0.0M
2022-10-12 4.25 4.25 4.23 4.23 0.0M
2022-10-11 4.22 4.24 4.22 4.24 0.0M
2022-10-10 4.27 4.29 4.27 4.27 0.0M
2022-10-07 4.37 4.39 4.29 4.29 0.0M
2022-10-06 4.39 4.41 4.37 4.41 0.0M
2022-10-05 4.35 4.36 4.35 4.35 0.0M
2022-10-04 4.33 4.37 4.33 4.37 0.0M
2022-10-03 4.21 4.27 4.21 4.27 0.0M
2022-09-30 4.28 4.31 4.28 4.31 0.0M
2022-09-29 4.39 4.39 4.28 4.28 0.0M
2022-09-28 4.36 4.41 4.36 4.39 0.0M
2022-09-27 4.40 4.41 4.39 4.39 0.0M
2022-09-26 4.37 4.39 4.37 4.39 0.0M
2022-09-23 4.38 4.38 4.35 4.36 0.0M
2022-09-22 4.40 4.41 4.38 4.38 0.0M
2022-09-21 4.47 4.51 4.47 4.51 0.0M
2022-09-20 4.49 4.49 4.45 4.45 0.0M
2022-09-19 4.45 4.45 4.43 4.44 0.0M
2022-09-16 4.46 4.47 4.43 4.43 0.0M
2022-09-15 4.56 4.56 4.52 4.52 0.0M
2022-09-14 4.56 4.56 4.54 4.54 0.0M
2022-09-13 4.70 4.70 4.59 4.59 0.0M
2022-09-12 4.64 4.69 4.64 4.69 0.0M
2022-09-09 4.60 4.66 4.60 4.66 0.0M
2022-09-08 4.59 4.63 4.58 4.63 0.0M
2022-09-07 4.52 4.55 4.52 4.55 0.0M
2022-09-06 4.55 4.57 4.55 4.55 0.0M
2022-09-05 4.57 4.57 4.54 4.55 0.0M
2022-09-02 4.57 4.60 4.55 4.60 0.0M
2022-09-01 4.51 4.53 4.51 4.53 0.0M
2022-08-31 4.60 4.61 4.55 4.55 0.0M
2022-08-30 4.65 4.65 4.58 4.58 0.0M
2022-08-29 4.63 4.64 4.63 4.64 0.0M
2022-08-26 4.86 4.86 4.74 4.74 0.0M
2022-08-25 4.81 4.81 4.81 4.81 0.0M
2022-08-24 4.77 4.80 4.77 4.80 0.0M
2022-08-23 4.80 4.81 4.78 4.78 0.0M
2022-08-22 4.84 4.84 4.82 4.82 0.0M
2022-08-19 4.89 4.89 4.86 4.86 0.0M
2022-08-18 4.86 4.90 4.86 4.90 0.0M