Vanguard ESG Global Corporate Bond UCITS ETF (AMS:V3GE)
Netherlands · Delayed Price · Currency is EUR 3.841
-0.014 (-0.36%)
At close: Sep 25, 2026
AMS:V3GE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.44% | 12,142 |
| Sep 24, 2026 | 3.86 | 3.87 | 3.85 | 3.86 | 3.86 | -0.25% | 6,721 |
| Sep 23, 2026 | 3.89 | 3.89 | 3.89 | 3.87 | 3.86 | -0.68% | - |
| Sep 22, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | 0.06% | 7,712 |
| Sep 21, 2026 | 3.89 | 3.91 | 3.88 | 3.89 | 3.89 | 0.31% | 5,138 |
| Sep 18, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.35% | 230 |
| Sep 17, 2026 | 3.89 | 3.89 | 3.88 | 3.89 | 3.89 | 0.33% | 1,864 |
| Sep 16, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.88 | 0.18% | 5,659 |
| Sep 15, 2026 | 3.88 | 3.89 | 3.88 | 3.88 | 3.87 | -0.03% | 12,521 |
| Sep 14, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.87 | -0.36% | 4,566 |
| Sep 11, 2026 | 3.90 | 3.91 | 3.89 | 3.90 | 3.89 | -0.01% | 5,191 |
| Sep 10, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.89 | -0.38% | 8,532 |
| Sep 9, 2026 | 3.92 | 3.94 | 3.92 | 3.91 | 3.90 | -0.28% | 16,597 |
| Sep 8, 2026 | 3.92 | 3.93 | 3.92 | 3.93 | 3.91 | 0.17% | 6,597 |
| Sep 7, 2026 | 3.91 | 3.93 | 3.91 | 3.92 | 3.91 | -0.22% | 5,625 |
| Sep 4, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.91 | -0.11% | 31,640 |
| Sep 3, 2026 | 3.94 | 3.94 | 3.92 | 3.93 | 3.92 | 0.26% | 4,618 |
| Sep 2, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.91 | -0.19% | 34,754 |
| Sep 1, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.92 | -0.17% | 2,662 |
| Aug 31, 2026 | 3.95 | 3.97 | 3.93 | 3.94 | 3.92 | -0.25% | 11,855 |
| Aug 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.93 | -0.13% | - |
| Aug 27, 2026 | 3.96 | 3.96 | 3.96 | 3.95 | 3.94 | 0.04% | - |
| Aug 26, 2026 | 3.95 | 3.98 | 3.95 | 3.95 | 3.94 | -0.04% | 6,278 |
| Aug 25, 2026 | 3.94 | 3.95 | 3.94 | 3.95 | 3.94 | 0.29% | 6,924 |
| Aug 24, 2026 | 3.95 | 3.95 | 3.93 | 3.94 | 3.93 | 0.17% | 4,509 |
| Aug 21, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.92 | -0.09% | 1,002 |
| Aug 20, 2026 | 3.94 | 3.97 | 3.93 | 3.94 | 3.92 | -0.16% | 2,523 |
| Aug 19, 2026 | 3.96 | 3.97 | 3.96 | 3.96 | 3.93 | 0.30% | 1,951 |
| Aug 18, 2026 | 3.95 | 3.95 | 3.94 | 3.95 | 3.92 | -0.21% | 6,939 |
| Aug 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.93 | -0.16% | 4,871 |
| Aug 14, 2026 | 3.97 | 3.98 | 3.96 | 3.96 | 3.93 | -0.35% | 9,002 |
| Aug 13, 2026 | 3.96 | 3.97 | 3.96 | 3.98 | 3.95 | 0.28% | 3,121 |
| Aug 12, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.93 | 0.19% | 3,518 |
| Aug 11, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.93 | 0.04% | 90 |
| Aug 10, 2026 | 3.96 | 3.99 | 3.96 | 3.96 | 3.93 | -0.33% | 2,729 |
| Aug 7, 2026 | 3.96 | 3.97 | 3.96 | 3.97 | 3.94 | - | 18,168 |
| Aug 6, 2026 | 3.98 | 3.98 | 3.96 | 3.97 | 3.94 | -0.31% | 8,178 |
| Aug 5, 2026 | 3.98 | 4.01 | 3.98 | 3.98 | 3.95 | 0.10% | 66 |
| Aug 4, 2026 | 3.97 | 3.98 | 3.97 | 3.98 | 3.95 | 0.65% | 5,280 |
| Aug 3, 2026 | 3.97 | 3.97 | 3.94 | 3.95 | 3.92 | 0.24% | 14,961 |
| Jul 31, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.91 | -0.25% | 6,116 |
| Jul 30, 2026 | 3.95 | 3.95 | 3.94 | 3.95 | 3.92 | -0.05% | 3,187 |
| Jul 29, 2026 | 3.96 | 3.99 | 3.95 | 3.95 | 3.92 | -0.34% | 15,177 |
| Jul 28, 2026 | 3.96 | 3.97 | 3.96 | 3.97 | 3.94 | 0.19% | 5,378 |
| Jul 27, 2026 | 3.95 | 3.98 | 3.95 | 3.96 | 3.93 | 0.24% | 3,305 |
| Jul 24, 2026 | 3.95 | 3.95 | 3.94 | 3.95 | 3.92 | 0.11% | 47 |
| Jul 23, 2026 | 3.95 | 3.96 | 3.94 | 3.95 | 3.92 | -0.35% | 4,177 |
| Jul 22, 2026 | 3.96 | 3.99 | 3.95 | 3.96 | 3.93 | -0.10% | 7,681 |
| Jul 21, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.93 | -0.08% | 10,074 |
| Jul 20, 2026 | 3.97 | 3.99 | 3.97 | 3.97 | 3.94 | -0.24% | 2,164 |