Vanguard ESG Global Corporate Bond UCITS ETF (AMS:V3GE)
Netherlands · Delayed Price · Currency is EUR 4.154
+0.011 (0.27%)
Last updated: Sep 15, 2025, 2:41 PM CET
AMS:V3GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.16 | 4.16 | 4.15 | 4.14 | 4.14 | -0.26% | 201 |
| Sep 11, 2025 | 4.15 | 4.16 | 4.15 | 4.15 | 4.15 | 0.19% | 5,171 |
| Sep 10, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 0.22% | 10,212 |
| Sep 9, 2025 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.17% | 2,649 |
| Sep 8, 2025 | 4.14 | 4.15 | 4.14 | 4.14 | 4.14 | 0.02% | 3,967 |
| Sep 5, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.70% | 6,730 |
| Sep 4, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | 4.11 | 0.22% | 1,001 |
| Sep 3, 2025 | 4.09 | 4.10 | 4.09 | 4.11 | 4.11 | 0.49% | 17,272 |
| Sep 2, 2025 | 4.10 | 4.10 | 4.08 | 4.09 | 4.09 | -0.49% | 7,869 |
| Sep 1, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | 0.15% | 4,382 |
| Aug 29, 2025 | 4.11 | 4.12 | 4.10 | 4.10 | 4.10 | -0.27% | 567 |
| Aug 28, 2025 | 4.13 | 4.13 | 4.11 | 4.11 | 4.11 | 0.27% | 19,153 |
| Aug 27, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | -0.05% | 6,070 |
| Aug 26, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.10 | -0.07% | 2,303 |
| Aug 25, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | -0.24% | 20,675 |
| Aug 22, 2025 | 4.10 | 4.10 | 4.09 | 4.11 | 4.11 | 0.49% | 33,800 |
| Aug 21, 2025 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | -0.68% | 7,283 |
| Aug 20, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | 0.05% | 2,168 |
| Aug 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | 0.17% | - |
| Aug 18, 2025 | 4.12 | 4.12 | 4.12 | 4.11 | 4.10 | -0.22% | - |
| Aug 15, 2025 | 4.13 | 4.13 | 4.13 | 4.12 | 4.11 | -0.10% | - |
| Aug 14, 2025 | 4.15 | 4.15 | 4.14 | 4.13 | 4.11 | -0.31% | 4,739 |
| Aug 13, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.12 | 0.56% | 4,050 |
| Aug 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | -0.07% | 2,100 |
| Aug 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | 0.02% | 1,200 |
| Aug 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | -0.29% | 4,913 |
| Aug 7, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.11 | 0.10% | 20,101 |
| Aug 6, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.11 | -0.05% | 20,101 |
| Aug 5, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.11 | 0.10% | 248 |
| Aug 4, 2025 | 4.13 | 4.13 | 4.13 | 4.12 | 4.11 | 0.15% | 1,504 |
| Aug 1, 2025 | 4.11 | 4.11 | 4.10 | 4.12 | 4.10 | 0.19% | 2,052 |
| Jul 31, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.09 | 0.15% | 2,650 |
| Jul 30, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.09 | -0.12% | 1,933 |
| Jul 29, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.09 | 0.29% | 22,797 |
| Jul 28, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.08 | 0.02% | 15,185 |
| Jul 25, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.08 | -0.12% | 18,561 |
| Jul 24, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.08 | -0.05% | 6,815 |
| Jul 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | -0.10% | 1,662 |
| Jul 22, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.09 | 0.12% | 1,420 |
| Jul 21, 2025 | 4.09 | 4.11 | 4.09 | 4.10 | 4.09 | 0.34% | 9,300 |
| Jul 18, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.07 | 0.07% | 1,325 |
| Jul 17, 2025 | 4.08 | 4.08 | 4.07 | 4.09 | 4.07 | -0.22% | 1,325 |
| Jul 16, 2025 | 4.09 | 4.11 | 4.09 | 4.09 | 4.06 | -0.05% | 2,656 |
| Jul 15, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.06 | - | 7,450 |
| Jul 14, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.06 | -0.12% | 4,046 |
| Jul 11, 2025 | 4.11 | 4.11 | 4.11 | 4.10 | 4.07 | -0.34% | 1,343 |
| Jul 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | 0.12% | 250 |
| Jul 9, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | 4.08 | 0.10% | 14,778 |
| Jul 8, 2025 | 4.12 | 4.12 | 4.10 | 4.11 | 4.07 | -0.15% | 920 |
| Jul 7, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | 4.08 | -0.32% | 924 |