Vanguard ESG Global Corporate Bond UCITS ETF (AMS:V3GE)
Netherlands · Delayed Price · Currency is EUR 4.003
+0.006 (0.14%)
Last updated: Jul 10, 2026, 12:09 PM CET
AMS:V3GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | -0.05% | 11,580 |
| Jul 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.19% | 14,486 |
| Jul 8, 2026 | 4.02 | 4.02 | 4.00 | 3.99 | 3.99 | -0.56% | 1,661 |
| Jul 7, 2026 | 4.02 | 4.02 | 4.02 | 4.01 | 4.01 | -0.17% | 5,930 |
| Jul 6, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | 0.01% | 2,825 |
| Jul 3, 2026 | 4.02 | 4.03 | 4.02 | 4.02 | 4.02 | -0.16% | 30 |
| Jul 2, 2026 | 4.02 | 4.05 | 4.02 | 4.03 | 4.03 | 0.07% | 139 |
| Jul 1, 2026 | 4.02 | 4.05 | 4.02 | 4.02 | 4.02 | -0.17% | 2,270 |
| Jun 30, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | -0.05% | 6,699 |
| Jun 29, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | 0.02% | 3,185 |
| Jun 26, 2026 | 4.03 | 4.04 | 4.02 | 4.03 | 4.03 | 0.09% | 5,876 |
| Jun 25, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.06% | 1,677 |
| Jun 24, 2026 | 4.02 | 4.02 | 4.02 | 4.03 | 4.03 | 0.46% | 8 |
| Jun 23, 2026 | 4.01 | 4.03 | 4.00 | 4.01 | 4.01 | 0.21% | 17,518 |
| Jun 22, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.20% | 37,998 |
| Jun 19, 2026 | 4.01 | 4.02 | 4.01 | 4.01 | 4.01 | -0.20% | 907 |
| Jun 18, 2026 | 4.02 | 4.03 | 4.02 | 4.02 | 4.02 | 0.01% | 1,501 |
| Jun 17, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.02 | -0.06% | 2,501 |
| Jun 16, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.02 | -0.09% | 6,525 |
| Jun 15, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.02 | 0.35% | 1,097 |
| Jun 12, 2026 | 4.02 | 4.03 | 4.01 | 4.02 | 4.01 | 0.22% | 7,240 |
| Jun 11, 2026 | 4.01 | 4.02 | 4.00 | 4.01 | 4.00 | 0.14% | 6,410 |
| Jun 10, 2026 | 4.01 | 4.01 | 4.00 | 4.01 | 4.00 | 0.07% | 4,791 |
| Jun 9, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 3.99 | -0.12% | 2,589 |
| Jun 8, 2026 | 4.01 | 4.03 | 4.01 | 4.01 | 4.00 | -0.01% | 1,297 |
| Jun 5, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 4.00 | -0.36% | 400 |
| Jun 4, 2026 | 4.01 | 4.03 | 4.01 | 4.03 | 4.01 | 0.21% | 503 |
| Jun 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | -0.22% | 5,549 |
| Jun 2, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.01 | 0.42% | 5,860 |
| Jun 1, 2026 | 4.00 | 4.03 | 4.00 | 4.01 | 4.00 | -0.50% | 14,668 |
| May 29, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.02 | 0.27% | 3,561 |
| May 28, 2026 | 4.02 | 4.02 | 4.01 | 4.02 | 4.00 | 0.09% | 4,793 |
| May 27, 2026 | 4.00 | 4.03 | 4.00 | 4.02 | 4.00 | 0.09% | 8,582 |
| May 26, 2026 | 4.00 | 4.02 | 4.00 | 4.01 | 4.00 | -0.01% | 5,238 |
| May 25, 2026 | 4.00 | 4.02 | 4.00 | 4.01 | 4.00 | 0.44% | 2,000 |
| May 22, 2026 | 3.99 | 4.00 | 3.99 | 3.99 | 3.98 | 0.29% | 5,181 |
| May 21, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.97 | -0.13% | 1,076 |
| May 20, 2026 | 3.99 | 3.99 | 3.98 | 4.00 | 3.97 | 0.48% | 3,999 |
| May 19, 2026 | 4.01 | 4.01 | 3.99 | 3.99 | 3.96 | -0.28% | 7,438 |
| May 18, 2026 | 4.00 | 4.02 | 3.99 | 4.00 | 3.97 | -0.01% | 161,220 |
| May 15, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 3.97 | -0.63% | 1,632 |
| May 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.99 | 0.32% | 1,437 |
| May 13, 2026 | 4.02 | 4.04 | 4.00 | 4.01 | 3.98 | -0.01% | 13,899 |
| May 12, 2026 | 4.02 | 4.05 | 4.01 | 4.01 | 3.98 | -0.25% | 2,744 |
| May 11, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 3.99 | -0.29% | 190 |
| May 8, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.00 | 0.05% | 776 |
| May 7, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.00 | -0.06% | 45 |
| May 6, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.00 | 0.44% | 1,075 |
| May 5, 2026 | 4.00 | 4.00 | 4.00 | 4.01 | 3.98 | 0.10% | 72 |
| May 4, 2026 | 4.04 | 4.04 | 4.02 | 4.01 | 3.98 | -0.05% | 1,145 |