Vanguard ESG Global Corporate Bond UCITS ETF (AMS:V3GE)
Netherlands · Delayed Price · Currency is EUR 4.107
-0.001 (-0.02%)
At close: Feb 19, 2026
AMS:V3GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 4.11 | 4.11 | 4.10 | 4.11 | 4.11 | -0.41% | 716 |
| Feb 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | 0.10% | 15,389 |
| Feb 17, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.10 | -0.05% | 3,247 |
| Feb 16, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.11 | 0.05% | 8 |
| Feb 13, 2026 | 4.11 | 4.12 | 4.11 | 4.12 | 4.10 | 0.15% | 4,946 |
| Feb 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | 0.24% | 225 |
| Feb 11, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.09 | -0.24% | 5,627 |
| Feb 10, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 4.10 | 0.37% | 2,717 |
| Feb 9, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.08 | 0.05% | 10,093 |
| Feb 6, 2026 | 4.10 | 4.10 | 4.09 | 4.10 | 4.08 | -0.05% | 689 |
| Feb 5, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.08 | 0.24% | 11,202 |
| Feb 4, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.07 | -0.02% | 4,036 |
| Feb 3, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.07 | -0.12% | 5,598 |
| Feb 2, 2026 | 4.10 | 4.10 | 4.09 | 4.10 | 4.08 | -0.02% | 4,398 |
| Jan 30, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.08 | - | 8,918 |
| Jan 29, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.08 | 0.07% | 5,189 |
| Jan 28, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.08 | -0.07% | 10,437 |
| Jan 27, 2026 | 4.10 | 4.10 | 4.09 | 4.10 | 4.08 | -0.02% | 2,477 |
| Jan 26, 2026 | 4.11 | 4.11 | 4.09 | 4.10 | 4.08 | 0.10% | 6,683 |
| Jan 23, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.08 | 0.05% | 4,591 |
| Jan 22, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.07 | 0.10% | 1,147 |
| Jan 21, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.07 | 0.25% | 16,387 |
| Jan 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -0.07% | 752,428 |
| Jan 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -0.22% | 600 |
| Jan 16, 2026 | 4.11 | 4.11 | 4.09 | 4.09 | 4.07 | -0.27% | 5,460 |
| Jan 15, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.08 | -0.44% | 10,293 |
| Jan 14, 2026 | 4.11 | 4.12 | 4.11 | 4.12 | 4.09 | 0.32% | 19,546 |
| Jan 13, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 4.08 | 0.17% | 2,890 |
| Jan 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | -0.05% | 39,687 |
| Jan 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | 0.02% | 4,205 |
| Jan 8, 2026 | 4.10 | 4.11 | 4.10 | 4.10 | 4.07 | -0.15% | 16,367 |
| Jan 7, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 4.08 | 0.27% | 6,737 |
| Jan 6, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.06 | - | 1,960 |
| Jan 5, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.06 | 0.24% | 2,600 |
| Jan 2, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.05 | -0.54% | 13,226 |
| Dec 31, 2025 | 4.09 | 4.12 | 4.09 | 4.11 | 4.08 | 0.20% | 7,520 |
| Dec 30, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.07 | 0.05% | 1,563 |
| Dec 29, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.07 | 0.15% | 8,256 |
| Dec 24, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.06 | 0.20% | - |
| Dec 23, 2025 | 4.09 | 4.09 | 4.08 | 4.08 | 4.05 | -0.10% | 16,660 |
| Dec 22, 2025 | 4.08 | 4.09 | 4.08 | 4.09 | 4.06 | -0.05% | 2,495 |
| Dec 19, 2025 | 4.08 | 4.09 | 4.08 | 4.09 | 4.06 | -0.17% | 13,879 |
| Dec 18, 2025 | 4.09 | 4.10 | 4.08 | 4.10 | 4.07 | - | 7,737 |
| Dec 17, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.05 | -0.10% | 21,371 |
| Dec 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06 | -0.05% | 2,002 |
| Dec 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06 | 0.22% | 256 |
| Dec 12, 2025 | 4.11 | 4.11 | 4.09 | 4.09 | 4.05 | -0.44% | 5,021 |
| Dec 11, 2025 | 4.10 | 4.12 | 4.10 | 4.11 | 4.07 | 0.22% | 1,630 |
| Dec 10, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.06 | 0.02% | 4,398 |
| Dec 9, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.06 | 0.05% | 500 |