Vanguard ESG Global Corporate Bond UCITS ETF (AMS:V3GE)
Netherlands · Delayed Price · Currency is EUR 4.117
+0.002 (0.05%)
Last updated: Dec 5, 2025, 10:36 AM CET
AMS:V3GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | 4.11 | -0.15% | 6,858 |
| Dec 4, 2025 | 4.12 | 4.12 | 4.11 | 4.12 | 4.11 | -0.02% | 35,409 |
| Dec 3, 2025 | 4.12 | 4.12 | 4.11 | 4.12 | 4.12 | 0.07% | 4,490 |
| Dec 2, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | 4.11 | 0.15% | 2,193 |
| Dec 1, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | -0.32% | 3,169 |
| Nov 28, 2025 | 4.10 | 4.13 | 4.10 | 4.12 | 4.12 | - | 2,747 |
| Nov 27, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | -0.05% | 8,016 |
| Nov 26, 2025 | 4.12 | 4.13 | 4.11 | 4.12 | 4.12 | 0.10% | 45,790 |
| Nov 25, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | 0.24% | 2,410 |
| Nov 24, 2025 | 4.11 | 4.11 | 4.10 | 4.11 | 4.11 | 0.20% | 3,976 |
| Nov 21, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.10 | -0.17% | 3,951 |
| Nov 20, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | -0.07% | 122 |
| Nov 19, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | 4.09 | -0.02% | 8,218 |
| Nov 18, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 4.09 | -0.22% | 2,236 |
| Nov 17, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 4.10 | 0.24% | 8,203 |
| Nov 14, 2025 | 4.11 | 4.13 | 4.11 | 4.11 | 4.09 | -0.27% | 8,229 |
| Nov 13, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.10 | -0.27% | 22,971 |
| Nov 12, 2025 | 4.13 | 4.14 | 4.13 | 4.13 | 4.11 | 0.02% | 8,484 |
| Nov 11, 2025 | 4.13 | 4.13 | 4.12 | 4.13 | 4.11 | 0.24% | 50,321 |
| Nov 10, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 4.10 | - | 8,700 |
| Nov 7, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.10 | -0.12% | 6,674 |
| Nov 6, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.11 | 0.22% | 400 |
| Nov 5, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.10 | -0.22% | 2,307 |
| Nov 4, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.11 | 0.17% | 895 |
| Nov 3, 2025 | 4.13 | 4.13 | 4.13 | 4.12 | 4.10 | -0.19% | 49 |
| Oct 31, 2025 | 4.13 | 4.14 | 4.13 | 4.13 | 4.11 | -0.22% | 4,032 |
| Oct 30, 2025 | 4.14 | 4.15 | 4.13 | 4.14 | 4.12 | -0.43% | 4,982 |
| Oct 29, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.14 | - | 29,622 |
| Oct 28, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.14 | 0.12% | 13,811 |
| Oct 27, 2025 | 4.15 | 4.16 | 4.15 | 4.15 | 4.13 | -0.17% | 8,541 |
| Oct 24, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | 4.14 | 0.12% | 37,556 |
| Oct 23, 2025 | 4.15 | 4.16 | 4.15 | 4.15 | 4.13 | - | 3,385 |
| Oct 22, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.13 | -0.12% | 32,918 |
| Oct 21, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | 4.14 | 0.24% | 2,879 |
| Oct 20, 2025 | 4.16 | 4.17 | 4.14 | 4.15 | 4.13 | 0.07% | 3,844 |
| Oct 17, 2025 | 4.15 | 4.15 | 4.15 | 4.14 | 4.13 | -0.12% | - |
| Oct 16, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.13 | -0.38% | 806 |
| Oct 15, 2025 | 4.16 | 4.16 | 4.15 | 4.16 | 4.13 | 0.48% | 6,930 |
| Oct 14, 2025 | 4.15 | 4.16 | 4.15 | 4.14 | 4.11 | 0.07% | 7,050 |
| Oct 13, 2025 | 4.14 | 4.15 | 4.14 | 4.14 | 4.11 | 0.05% | 5,358 |
| Oct 10, 2025 | 4.14 | 4.14 | 4.13 | 4.14 | 4.11 | 0.19% | 23,999 |
| Oct 9, 2025 | 4.13 | 4.14 | 4.13 | 4.13 | 4.10 | -0.22% | 7,610 |
| Oct 8, 2025 | 4.14 | 4.15 | 4.14 | 4.14 | 4.11 | 0.07% | 2,546 |
| Oct 7, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.11 | 0.10% | 582 |
| Oct 6, 2025 | 4.14 | 4.14 | 4.14 | 4.13 | 4.10 | -0.17% | 2,103 |
| Oct 3, 2025 | 4.14 | 4.15 | 4.14 | 4.14 | 4.11 | -0.10% | 850 |
| Oct 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | 0.22% | 200 |
| Oct 1, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.10 | 0.07% | 2,270 |
| Sep 30, 2025 | 4.13 | 4.14 | 4.13 | 4.13 | 4.10 | 0.02% | 11,100 |
| Sep 29, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | 0.27% | 1,061 |