Vanguard ESG Global Corporate Bond UCITS ETF (AMS:V3GE)
Netherlands · Delayed Price · Currency is EUR 4.148
-0.016 (-0.38%)
At close: Oct 16, 2025
AMS:V3GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.38% | 806 |
| Oct 15, 2025 | 4.16 | 4.16 | 4.15 | 4.16 | 4.15 | 0.48% | 6,930 |
| Oct 14, 2025 | 4.15 | 4.16 | 4.15 | 4.14 | 4.13 | 0.07% | 7,050 |
| Oct 13, 2025 | 4.14 | 4.15 | 4.14 | 4.14 | 4.13 | 0.05% | 5,358 |
| Oct 10, 2025 | 4.14 | 4.14 | 4.13 | 4.14 | 4.13 | 0.19% | 23,999 |
| Oct 9, 2025 | 4.13 | 4.14 | 4.13 | 4.13 | 4.12 | -0.22% | 7,610 |
| Oct 8, 2025 | 4.14 | 4.15 | 4.14 | 4.14 | 4.13 | 0.07% | 2,546 |
| Oct 7, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.12 | 0.10% | 582 |
| Oct 6, 2025 | 4.14 | 4.14 | 4.14 | 4.13 | 4.12 | -0.17% | 2,103 |
| Oct 3, 2025 | 4.14 | 4.15 | 4.14 | 4.14 | 4.13 | -0.10% | 850 |
| Oct 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | 0.22% | 200 |
| Oct 1, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.12 | 0.07% | 2,270 |
| Sep 30, 2025 | 4.13 | 4.14 | 4.13 | 4.13 | 4.12 | 0.02% | 11,100 |
| Sep 29, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.12 | 0.27% | 1,061 |
| Sep 26, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | 0.07% | 1,318 |
| Sep 25, 2025 | 4.12 | 4.13 | 4.12 | 4.12 | 4.10 | -0.29% | 1,318 |
| Sep 24, 2025 | 4.13 | 4.14 | 4.13 | 4.13 | 4.12 | - | 8,070 |
| Sep 23, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.12 | 0.12% | 4,657 |
| Sep 22, 2025 | 4.13 | 4.13 | 4.13 | 4.12 | 4.11 | -0.10% | 10,252 |
| Sep 19, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.11 | -0.05% | 2,275 |
| Sep 18, 2025 | 4.14 | 4.15 | 4.14 | 4.13 | 4.12 | -0.72% | 2,597 |
| Sep 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | 0.17% | 1,756 |
| Sep 16, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.13 | -0.19% | 3,404 |
| Sep 15, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | 4.13 | 0.43% | 5,330 |
| Sep 12, 2025 | 4.16 | 4.16 | 4.15 | 4.14 | 4.12 | -0.26% | 201 |
| Sep 11, 2025 | 4.15 | 4.16 | 4.15 | 4.15 | 4.13 | 0.19% | 5,171 |
| Sep 10, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 4.12 | 0.22% | 10,212 |
| Sep 9, 2025 | 4.15 | 4.15 | 4.14 | 4.14 | 4.11 | -0.17% | 2,649 |
| Sep 8, 2025 | 4.14 | 4.15 | 4.14 | 4.14 | 4.12 | 0.02% | 3,967 |
| Sep 5, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.12 | 0.70% | 6,730 |
| Sep 4, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | 4.09 | 0.22% | 1,001 |
| Sep 3, 2025 | 4.09 | 4.10 | 4.09 | 4.11 | 4.08 | 0.49% | 17,272 |
| Sep 2, 2025 | 4.10 | 4.10 | 4.08 | 4.09 | 4.06 | -0.49% | 7,869 |
| Sep 1, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.08 | 0.15% | 4,382 |
| Aug 29, 2025 | 4.11 | 4.12 | 4.10 | 4.10 | 4.07 | -0.27% | 567 |
| Aug 28, 2025 | 4.13 | 4.13 | 4.11 | 4.11 | 4.08 | 0.27% | 19,153 |
| Aug 27, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.07 | -0.05% | 6,070 |
| Aug 26, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.07 | -0.07% | 2,303 |
| Aug 25, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.08 | -0.24% | 20,675 |
| Aug 22, 2025 | 4.10 | 4.10 | 4.09 | 4.11 | 4.09 | 0.49% | 33,800 |
| Aug 21, 2025 | 4.11 | 4.11 | 4.09 | 4.09 | 4.07 | -0.68% | 7,283 |
| Aug 20, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | 0.05% | 2,168 |
| Aug 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | 0.17% | - |
| Aug 18, 2025 | 4.12 | 4.12 | 4.12 | 4.11 | 4.07 | -0.22% | - |
| Aug 15, 2025 | 4.13 | 4.13 | 4.13 | 4.12 | 4.08 | -0.10% | - |
| Aug 14, 2025 | 4.15 | 4.15 | 4.14 | 4.13 | 4.08 | -0.31% | 4,739 |
| Aug 13, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.10 | 0.56% | 4,050 |
| Aug 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.07 | -0.07% | 2,100 |
| Aug 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | 0.02% | 1,200 |
| Aug 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | -0.29% | 4,913 |