Vanguard ESG Global Corporate Bond UCITS ETF (AMS:V3GE)
Netherlands · Delayed Price · Currency is EUR 3.942
-0.010 (-0.25%)
At close: Jul 31, 2026
AMS:V3GE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.25% | 6,116 |
| Jul 30, 2026 | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | -0.05% | 3,187 |
| Jul 29, 2026 | 3.96 | 3.99 | 3.95 | 3.95 | 3.95 | -0.34% | 15,177 |
| Jul 28, 2026 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | 0.19% | 5,378 |
| Jul 27, 2026 | 3.95 | 3.98 | 3.95 | 3.96 | 3.96 | 0.24% | 3,305 |
| Jul 24, 2026 | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | 0.11% | 47 |
| Jul 23, 2026 | 3.95 | 3.96 | 3.94 | 3.95 | 3.95 | -0.35% | 4,177 |
| Jul 22, 2026 | 3.96 | 3.99 | 3.95 | 3.96 | 3.96 | -0.10% | 7,681 |
| Jul 21, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | -0.08% | 10,074 |
| Jul 20, 2026 | 3.97 | 3.99 | 3.97 | 3.97 | 3.97 | -0.24% | 2,164 |
| Jul 17, 2026 | 3.98 | 3.98 | 3.97 | 3.98 | 3.98 | -0.05% | 28 |
| Jul 16, 2026 | 3.98 | 3.98 | 3.97 | 3.98 | 3.98 | 0.21% | 443 |
| Jul 15, 2026 | 3.98 | 3.98 | 3.97 | 3.98 | 3.97 | -0.04% | 4,647 |
| Jul 14, 2026 | 3.98 | 4.00 | 3.97 | 3.99 | 3.97 | - | 9,569 |
| Jul 13, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.97 | -0.25% | 5,018 |
| Jul 10, 2026 | 4.00 | 4.01 | 4.00 | 4.00 | 3.98 | -0.05% | 11,580 |
| Jul 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | 0.19% | 14,486 |
| Jul 8, 2026 | 4.02 | 4.02 | 4.00 | 3.99 | 3.98 | -0.56% | 1,661 |
| Jul 7, 2026 | 4.02 | 4.02 | 4.02 | 4.01 | 4.00 | -0.17% | 5,930 |
| Jul 6, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.01 | 0.01% | 2,825 |
| Jul 3, 2026 | 4.02 | 4.03 | 4.02 | 4.02 | 4.00 | -0.16% | 30 |
| Jul 2, 2026 | 4.02 | 4.05 | 4.02 | 4.03 | 4.01 | 0.07% | 139 |
| Jul 1, 2026 | 4.02 | 4.05 | 4.02 | 4.02 | 4.01 | -0.17% | 2,270 |
| Jun 30, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.02 | -0.05% | 6,699 |
| Jun 29, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.02 | 0.02% | 3,185 |
| Jun 26, 2026 | 4.03 | 4.04 | 4.02 | 4.03 | 4.02 | 0.09% | 5,876 |
| Jun 25, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.01 | -0.06% | 1,677 |
| Jun 24, 2026 | 4.02 | 4.02 | 4.02 | 4.03 | 4.02 | 0.46% | 8 |
| Jun 23, 2026 | 4.01 | 4.03 | 4.00 | 4.01 | 4.00 | 0.21% | 17,518 |
| Jun 22, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 3.99 | -0.20% | 37,998 |
| Jun 19, 2026 | 4.01 | 4.02 | 4.01 | 4.01 | 4.00 | -0.20% | 907 |
| Jun 18, 2026 | 4.02 | 4.03 | 4.02 | 4.02 | 4.00 | 0.01% | 1,501 |
| Jun 17, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.00 | -0.06% | 2,501 |
| Jun 16, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.01 | -0.09% | 6,525 |
| Jun 15, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.01 | 0.35% | 1,097 |
| Jun 12, 2026 | 4.02 | 4.03 | 4.01 | 4.02 | 4.00 | 0.22% | 7,240 |
| Jun 11, 2026 | 4.01 | 4.02 | 4.00 | 4.01 | 3.99 | 0.14% | 6,410 |
| Jun 10, 2026 | 4.01 | 4.01 | 4.00 | 4.01 | 3.98 | 0.07% | 4,791 |
| Jun 9, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 3.98 | -0.12% | 2,589 |
| Jun 8, 2026 | 4.01 | 4.03 | 4.01 | 4.01 | 3.98 | -0.01% | 1,297 |
| Jun 5, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 3.98 | -0.36% | 400 |
| Jun 4, 2026 | 4.01 | 4.03 | 4.01 | 4.03 | 4.00 | 0.21% | 503 |
| Jun 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.99 | -0.22% | 5,549 |
| Jun 2, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.00 | 0.42% | 5,860 |
| Jun 1, 2026 | 4.00 | 4.03 | 4.00 | 4.01 | 3.98 | -0.50% | 14,668 |
| May 29, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.00 | 0.27% | 3,561 |
| May 28, 2026 | 4.02 | 4.02 | 4.01 | 4.02 | 3.99 | 0.09% | 4,793 |
| May 27, 2026 | 4.00 | 4.03 | 4.00 | 4.02 | 3.99 | 0.09% | 8,582 |
| May 26, 2026 | 4.00 | 4.02 | 4.00 | 4.01 | 3.98 | -0.01% | 5,238 |
| May 25, 2026 | 4.00 | 4.02 | 4.00 | 4.01 | 3.98 | 0.44% | 2,000 |