Vanguard ESG Global Corporate Bond UCITS ETF (AMS:V3GE)
Netherlands · Delayed Price · Currency is EUR 4.113
-0.013 (-0.32%)
At close: Aug 18, 2025, 5:30 PM CET
AMS:V3GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -0.02% | - |
| Aug 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -0.15% | 4,742 |
| Aug 18, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | - | 4,741 |
| Aug 15, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | - | 4,740 |
| Aug 14, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | - | -0.31% | 4,739 |
| Aug 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 0.56% | 4,050 |
| Aug 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -0.07% | 2,100 |
| Aug 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | 0.02% | 1,200 |
| Aug 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -0.19% | 4,913 |
| Aug 7, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | - | 20,102 |
| Aug 6, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | - | -0.05% | 20,101 |
| Aug 5, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | 0.10% | 248 |
| Aug 4, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | - | 0.15% | 1,504 |
| Aug 1, 2025 | 4.11 | 4.12 | 4.10 | 4.12 | - | 0.19% | 2,052 |
| Jul 31, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | - | 0.15% | 2,650 |
| Jul 30, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | - | -0.12% | 1,933 |
| Jul 29, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | - | 0.29% | 22,797 |
| Jul 28, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | - | 0.02% | 15,185 |
| Jul 25, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | - | -0.12% | 18,561 |
| Jul 24, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | - | -0.05% | 6,815 |
| Jul 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -0.10% | 1,662 |
| Jul 22, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | - | 0.12% | 1,420 |
| Jul 21, 2025 | 4.09 | 4.11 | 4.09 | 4.10 | - | 0.42% | 9,300 |
| Jul 18, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | - | 1,326 |
| Jul 17, 2025 | 4.07 | 4.09 | 4.07 | 4.09 | - | -0.22% | 1,325 |
| Jul 16, 2025 | 4.11 | 4.11 | 4.09 | 4.09 | - | -0.05% | 2,656 |
| Jul 15, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | - | - | 7,450 |
| Jul 14, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | - | -0.12% | 4,046 |
| Jul 11, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | - | -0.34% | 1,343 |
| Jul 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | 0.12% | 250 |
| Jul 9, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | - | 0.10% | 14,778 |
| Jul 8, 2025 | 4.12 | 4.12 | 4.10 | 4.11 | - | -0.15% | 920 |
| Jul 7, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | - | -0.32% | 924 |
| Jul 4, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | 0.02% | 1,038 |
| Jul 3, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | - | 0.07% | 1,485 |
| Jul 2, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | - | -0.02% | 3,008 |
| Jul 1, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | - | 0.12% | 12,912 |
| Jun 30, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | - | 0.24% | 31 |
| Jun 27, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | - | -0.07% | 7,834 |
| Jun 26, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | - | 0.10% | 1,473 |
| Jun 25, 2025 | 4.11 | 4.11 | 4.10 | 4.11 | - | -0.15% | 6,209 |
| Jun 24, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | - | 0.15% | 267 |
| Jun 23, 2025 | 4.08 | 4.11 | 4.08 | 4.11 | - | 0.42% | 187,154 |
| Jun 20, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | -0.02% | 4,047 |
| Jun 19, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | -0.63% | 1,562 |
| Jun 18, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | - | 0.32% | 13,832 |
| Jun 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 0.07% | 10,700 |
| Jun 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | 1,945 |
| Jun 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -0.32% | 1,944 |
| Jun 12, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | - | 0.12% | 3,800 |