Vanguard ESG Global Corporate Bond UCITS ETF (AMS:V3GE)
Netherlands · Delayed Price · Currency is EUR 4.010
-0.006 (-0.15%)
Last updated: Apr 29, 2026, 3:32 PM CET
AMS:V3GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.02 | 4.05 | 4.02 | 4.01 | 4.01 | -0.15% | 7,041 |
| Apr 28, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.15% | 8,592 |
| Apr 27, 2026 | 4.03 | 4.03 | 4.03 | 4.02 | 4.02 | -0.22% | 2,275 |
| Apr 24, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | -0.12% | 3,629 |
| Apr 23, 2026 | 4.04 | 4.04 | 4.03 | 4.04 | 4.04 | -0.07% | 2,200 |
| Apr 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.10% | 3,821 |
| Apr 21, 2026 | 4.05 | 4.05 | 4.05 | 4.04 | 4.03 | -0.17% | 1,500 |
| Apr 20, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.17% | 1,718 |
| Apr 17, 2026 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 0.45% | 6,539 |
| Apr 16, 2026 | 4.03 | 4.04 | 4.03 | 4.03 | 4.03 | -0.42% | 23,484 |
| Apr 15, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.04 | 0.02% | 18,107 |
| Apr 14, 2026 | 4.04 | 4.04 | 4.03 | 4.05 | 4.03 | 0.35% | 1,631 |
| Apr 13, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.02 | -0.20% | 535 |
| Apr 10, 2026 | 4.04 | 4.04 | 4.03 | 4.04 | 4.03 | 0.15% | 79,116 |
| Apr 9, 2026 | 4.07 | 4.07 | 4.04 | 4.04 | 4.02 | -0.22% | 1,795 |
| Apr 8, 2026 | 4.05 | 4.07 | 4.04 | 4.04 | 4.03 | 0.90% | 18,243 |
| Apr 7, 2026 | 4.04 | 4.04 | 4.02 | 4.01 | 4.00 | -0.45% | 4,858 |
| Apr 2, 2026 | 4.01 | 4.02 | 4.00 | 4.03 | 4.01 | 0.20% | 13,551 |
| Apr 1, 2026 | 4.03 | 4.03 | 4.01 | 4.02 | 4.00 | 0.32% | 12,634 |
| Mar 31, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 3.99 | 0.25% | 46,007 |
| Mar 30, 2026 | 3.99 | 3.99 | 3.98 | 4.00 | 3.98 | 0.18% | 62,851 |
| Mar 27, 2026 | 3.99 | 3.99 | 3.97 | 3.99 | 3.97 | -0.23% | 3,727 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 3.98 | -0.42% | 4,221 |
| Mar 25, 2026 | 4.00 | 4.02 | 4.00 | 4.01 | 4.00 | 0.38% | 6,787 |
| Mar 24, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 3.99 | -0.02% | 2,165 |
| Mar 23, 2026 | 3.98 | 4.01 | 3.97 | 4.00 | 3.99 | 0.23% | 13,247 |
| Mar 20, 2026 | 4.02 | 4.02 | 4.00 | 3.99 | 3.98 | -0.57% | 5,106 |
| Mar 19, 2026 | 4.03 | 4.03 | 4.00 | 4.01 | 4.00 | -0.52% | 2,151 |
| Mar 18, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.01 | -0.22% | 7,409 |
| Mar 17, 2026 | 4.03 | 4.05 | 4.03 | 4.04 | 4.02 | 0.35% | 111 |
| Mar 16, 2026 | 4.03 | 4.04 | 4.03 | 4.03 | 4.00 | 0.20% | 800 |
| Mar 13, 2026 | 4.02 | 4.03 | 4.02 | 4.02 | 3.99 | -0.12% | 2,400 |
| Mar 12, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.00 | -0.47% | 1,000 |
| Mar 11, 2026 | 4.07 | 4.07 | 4.04 | 4.05 | 4.02 | -0.74% | 43,670 |
| Mar 10, 2026 | 4.08 | 4.08 | 4.07 | 4.08 | 4.05 | 0.20% | 1,550 |
| Mar 9, 2026 | 4.06 | 4.07 | 4.05 | 4.07 | 4.04 | 0.02% | 8,071 |
| Mar 6, 2026 | 4.09 | 4.09 | 4.06 | 4.07 | 4.04 | -0.27% | 1,654 |
| Mar 5, 2026 | 4.09 | 4.09 | 4.07 | 4.08 | 4.05 | -0.32% | 21,567 |
| Mar 4, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.06 | 0.15% | 16,337 |
| Mar 3, 2026 | 4.11 | 4.11 | 4.07 | 4.09 | 4.06 | -0.22% | 10,756 |
| Mar 2, 2026 | 4.12 | 4.12 | 4.09 | 4.09 | 4.07 | -0.34% | 11,181 |
| Feb 27, 2026 | 4.11 | 4.12 | 4.11 | 4.11 | 4.08 | - | 11,574 |
| Feb 26, 2026 | 4.12 | 4.12 | 4.12 | 4.11 | 4.08 | - | - |
| Feb 25, 2026 | 4.11 | 4.11 | 4.10 | 4.11 | 4.08 | 0.12% | 15,275 |
| Feb 24, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.07 | -0.10% | 16,766 |
| Feb 23, 2026 | 4.11 | 4.11 | 4.10 | 4.11 | 4.08 | 0.17% | 38,427 |
| Feb 20, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.07 | -0.17% | 2,601 |
| Feb 19, 2026 | 4.11 | 4.11 | 4.10 | 4.11 | 4.08 | -0.41% | 716 |
| Feb 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | 0.10% | 15,389 |
| Feb 17, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.08 | -0.05% | 3,247 |