Vanguard ESG Global Corporate Bond UCITS ETF (AMS:V3GE)
Netherlands · Delayed Price · Currency is EUR 4.026
+0.008 (0.21%)
At close: Apr 2, 2026
AMS:V3GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.01 | 4.02 | 4.00 | 4.03 | 4.03 | 0.20% | 13,551 |
| Apr 1, 2026 | 4.03 | 4.03 | 4.01 | 4.02 | 4.02 | 0.32% | 12,634 |
| Mar 31, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.00 | 0.25% | 46,007 |
| Mar 30, 2026 | 3.99 | 3.99 | 3.98 | 4.00 | 4.00 | 0.18% | 62,851 |
| Mar 27, 2026 | 3.99 | 3.99 | 3.97 | 3.99 | 3.99 | -0.23% | 3,727 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | -0.42% | 4,221 |
| Mar 25, 2026 | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | 0.38% | 6,787 |
| Mar 24, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | -0.02% | 2,165 |
| Mar 23, 2026 | 3.98 | 4.01 | 3.97 | 4.00 | 4.00 | 0.23% | 13,247 |
| Mar 20, 2026 | 4.02 | 4.02 | 4.00 | 3.99 | 3.99 | -0.57% | 5,106 |
| Mar 19, 2026 | 4.03 | 4.03 | 4.00 | 4.01 | 4.01 | -0.52% | 2,151 |
| Mar 18, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.02 | -0.22% | 7,409 |
| Mar 17, 2026 | 4.03 | 4.05 | 4.03 | 4.04 | 4.03 | 0.35% | 111 |
| Mar 16, 2026 | 4.03 | 4.04 | 4.03 | 4.03 | 4.01 | 0.20% | 800 |
| Mar 13, 2026 | 4.02 | 4.03 | 4.02 | 4.02 | 4.01 | -0.12% | 2,400 |
| Mar 12, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.01 | -0.47% | 1,000 |
| Mar 11, 2026 | 4.07 | 4.07 | 4.04 | 4.05 | 4.03 | -0.74% | 43,670 |
| Mar 10, 2026 | 4.08 | 4.08 | 4.07 | 4.08 | 4.06 | 0.20% | 1,550 |
| Mar 9, 2026 | 4.06 | 4.07 | 4.05 | 4.07 | 4.05 | 0.02% | 8,071 |
| Mar 6, 2026 | 4.09 | 4.09 | 4.06 | 4.07 | 4.05 | -0.27% | 1,654 |
| Mar 5, 2026 | 4.09 | 4.09 | 4.07 | 4.08 | 4.06 | -0.32% | 21,567 |
| Mar 4, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.08 | 0.15% | 16,337 |
| Mar 3, 2026 | 4.11 | 4.11 | 4.07 | 4.09 | 4.07 | -0.22% | 10,756 |
| Mar 2, 2026 | 4.12 | 4.12 | 4.09 | 4.09 | 4.08 | -0.34% | 11,181 |
| Feb 27, 2026 | 4.11 | 4.12 | 4.11 | 4.11 | 4.09 | - | 11,574 |
| Feb 26, 2026 | 4.12 | 4.12 | 4.12 | 4.11 | 4.09 | - | - |
| Feb 25, 2026 | 4.11 | 4.11 | 4.10 | 4.11 | 4.09 | 0.12% | 15,275 |
| Feb 24, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.09 | -0.10% | 16,766 |
| Feb 23, 2026 | 4.11 | 4.11 | 4.10 | 4.11 | 4.09 | 0.17% | 38,427 |
| Feb 20, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.08 | -0.17% | 2,601 |
| Feb 19, 2026 | 4.11 | 4.11 | 4.10 | 4.11 | 4.09 | -0.41% | 716 |
| Feb 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | 0.10% | 15,389 |
| Feb 17, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.09 | -0.05% | 3,247 |
| Feb 16, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.09 | 0.05% | 8 |
| Feb 13, 2026 | 4.11 | 4.12 | 4.11 | 4.12 | 4.09 | 0.15% | 4,946 |
| Feb 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.08 | 0.24% | 225 |
| Feb 11, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.07 | -0.24% | 5,627 |
| Feb 10, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 4.08 | 0.37% | 2,717 |
| Feb 9, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.07 | 0.05% | 10,093 |
| Feb 6, 2026 | 4.10 | 4.10 | 4.09 | 4.10 | 4.07 | -0.05% | 689 |
| Feb 5, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.07 | 0.24% | 11,202 |
| Feb 4, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.06 | -0.02% | 4,036 |
| Feb 3, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.06 | -0.12% | 5,598 |
| Feb 2, 2026 | 4.10 | 4.10 | 4.09 | 4.10 | 4.06 | -0.02% | 4,398 |
| Jan 30, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.06 | - | 8,918 |
| Jan 29, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.06 | 0.07% | 5,189 |
| Jan 28, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.06 | -0.07% | 10,437 |
| Jan 27, 2026 | 4.10 | 4.10 | 4.09 | 4.10 | 4.06 | -0.02% | 2,477 |
| Jan 26, 2026 | 4.11 | 4.11 | 4.09 | 4.10 | 4.07 | 0.10% | 6,683 |
| Jan 23, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.06 | 0.05% | 4,591 |