Vanguard ESG Global Corporate Bond UCITS ETF (AMS:V3GE)
Netherlands · Delayed Price · Currency is EUR 4.093
-0.003 (-0.07%)
At close: Jan 28, 2026
AMS:V3GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -0.07% | 10,437 |
| Jan 27, 2026 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | -0.02% | 2,477 |
| Jan 26, 2026 | 4.11 | 4.11 | 4.09 | 4.10 | 4.10 | 0.10% | 6,683 |
| Jan 23, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.09 | 0.05% | 4,591 |
| Jan 22, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.09 | 0.10% | 1,147 |
| Jan 21, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | 0.25% | 16,387 |
| Jan 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.07% | 752,428 |
| Jan 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.22% | 600 |
| Jan 16, 2026 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | -0.27% | 5,460 |
| Jan 15, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | -0.44% | 10,293 |
| Jan 14, 2026 | 4.11 | 4.12 | 4.11 | 4.12 | 4.10 | 0.32% | 19,546 |
| Jan 13, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 4.09 | 0.17% | 2,890 |
| Jan 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | -0.05% | 39,687 |
| Jan 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | 0.02% | 4,205 |
| Jan 8, 2026 | 4.10 | 4.11 | 4.10 | 4.10 | 4.09 | -0.15% | 16,367 |
| Jan 7, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 4.09 | 0.27% | 6,737 |
| Jan 6, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.08 | - | 1,960 |
| Jan 5, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.08 | 0.24% | 2,600 |
| Jan 2, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.07 | -0.54% | 13,226 |
| Dec 31, 2025 | 4.09 | 4.12 | 4.09 | 4.11 | 4.09 | 0.20% | 7,520 |
| Dec 30, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.08 | 0.05% | 1,563 |
| Dec 29, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.08 | 0.15% | 8,256 |
| Dec 24, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.08 | 0.20% | - |
| Dec 23, 2025 | 4.09 | 4.09 | 4.08 | 4.08 | 4.07 | -0.10% | 16,660 |
| Dec 22, 2025 | 4.08 | 4.09 | 4.08 | 4.09 | 4.07 | -0.05% | 2,495 |
| Dec 19, 2025 | 4.08 | 4.09 | 4.08 | 4.09 | 4.07 | -0.17% | 13,879 |
| Dec 18, 2025 | 4.09 | 4.10 | 4.08 | 4.10 | 4.08 | - | 7,737 |
| Dec 17, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.07 | -0.10% | 21,371 |
| Dec 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | -0.05% | 2,002 |
| Dec 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | 0.22% | 256 |
| Dec 12, 2025 | 4.11 | 4.11 | 4.09 | 4.09 | 4.07 | -0.44% | 5,021 |
| Dec 11, 2025 | 4.10 | 4.12 | 4.10 | 4.11 | 4.08 | 0.22% | 1,630 |
| Dec 10, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.07 | 0.02% | 4,398 |
| Dec 9, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.07 | 0.05% | 500 |
| Dec 8, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.07 | -0.27% | 3,390 |
| Dec 5, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | 4.08 | -0.15% | 6,858 |
| Dec 4, 2025 | 4.12 | 4.12 | 4.11 | 4.12 | 4.09 | -0.02% | 35,409 |
| Dec 3, 2025 | 4.12 | 4.12 | 4.11 | 4.12 | 4.09 | 0.07% | 4,490 |
| Dec 2, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | 4.09 | 0.15% | 2,193 |
| Dec 1, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 4.08 | -0.32% | 3,169 |
| Nov 28, 2025 | 4.10 | 4.13 | 4.10 | 4.12 | 4.09 | - | 2,747 |
| Nov 27, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.09 | -0.05% | 8,016 |
| Nov 26, 2025 | 4.12 | 4.13 | 4.11 | 4.12 | 4.09 | 0.10% | 45,790 |
| Nov 25, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 4.09 | 0.24% | 2,410 |
| Nov 24, 2025 | 4.11 | 4.11 | 4.10 | 4.11 | 4.08 | 0.20% | 3,976 |
| Nov 21, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.07 | -0.17% | 3,951 |
| Nov 20, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.08 | -0.07% | 122 |
| Nov 19, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | 4.07 | -0.02% | 8,218 |
| Nov 18, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 4.07 | -0.22% | 2,236 |
| Nov 17, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 4.08 | 0.24% | 8,203 |