Vanguard ESG Global Corporate Bond UCITS ETF (AMS:V3GE)
Netherlands · Delayed Price · Currency is EUR 3.862
+0.002 (0.04%)
At close: Oct 23, 2026
AMS:V3GE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.87 | 3.89 | 3.86 | 3.86 | 3.86 | 0.05% | 6,858 |
| Oct 22, 2026 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | 0.40% | 510 |
| Oct 21, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.84 | -0.16% | 9 |
| Oct 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.06% | 4,664 |
| Oct 19, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -0.27% | 6,030 |
| Oct 16, 2026 | 3.86 | 3.86 | 3.85 | 3.86 | 3.86 | 0.17% | 7,223 |
| Oct 15, 2026 | 3.86 | 3.87 | 3.85 | 3.85 | 3.85 | 0.56% | 5,694 |
| Oct 14, 2026 | 3.86 | 3.86 | 3.84 | 3.85 | 3.83 | -0.30% | 2,625 |
| Oct 13, 2026 | 3.85 | 3.87 | 3.85 | 3.86 | 3.84 | 0.01% | 11,603 |
| Oct 12, 2026 | 3.86 | 3.86 | 3.85 | 3.86 | 3.84 | 0.21% | 415 |
| Oct 9, 2026 | 3.85 | 3.86 | 3.85 | 3.85 | 3.83 | 0.12% | 10,484 |
| Oct 8, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.83 | 0.18% | 7,711 |
| Oct 7, 2026 | 3.86 | 3.88 | 3.84 | 3.84 | 3.82 | -0.36% | 1,713 |
| Oct 6, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.84 | 0.44% | 1,704 |
| Oct 5, 2026 | 3.84 | 3.84 | 3.84 | 3.83 | 3.82 | -0.33% | 10 |
| Oct 2, 2026 | 3.81 | 3.86 | 3.81 | 3.85 | 3.83 | 0.33% | 6,688 |
| Oct 1, 2026 | 3.83 | 3.84 | 3.82 | 3.83 | 3.82 | -0.08% | 8,332 |
| Sep 30, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.82 | 0.17% | 1,182 |
| Sep 29, 2026 | 3.84 | 3.84 | 3.83 | 3.83 | 3.82 | 0.01% | 2,785 |
| Sep 28, 2026 | 3.85 | 3.85 | 3.83 | 3.83 | 3.81 | -0.31% | 14,793 |
| Sep 25, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.83 | -0.36% | 12,142 |
| Sep 24, 2026 | 3.86 | 3.87 | 3.85 | 3.86 | 3.84 | -0.25% | 6,721 |
| Sep 23, 2026 | 3.89 | 3.89 | 3.89 | 3.87 | 3.85 | -0.68% | - |
| Sep 22, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.88 | 0.06% | 7,712 |
| Sep 21, 2026 | 3.89 | 3.91 | 3.88 | 3.89 | 3.87 | 0.31% | 5,138 |
| Sep 18, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.86 | -0.35% | 230 |
| Sep 17, 2026 | 3.89 | 3.89 | 3.88 | 3.89 | 3.88 | 0.33% | 1,864 |
| Sep 16, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.86 | 0.18% | 5,659 |
| Sep 15, 2026 | 3.88 | 3.89 | 3.88 | 3.88 | 3.86 | -0.03% | 12,521 |
| Sep 14, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.86 | -0.36% | 4,566 |
| Sep 11, 2026 | 3.90 | 3.91 | 3.89 | 3.90 | 3.87 | -0.01% | 5,191 |
| Sep 10, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.87 | -0.38% | 8,532 |
| Sep 9, 2026 | 3.92 | 3.94 | 3.92 | 3.91 | 3.89 | -0.28% | 16,597 |
| Sep 8, 2026 | 3.92 | 3.93 | 3.92 | 3.93 | 3.90 | 0.17% | 6,597 |
| Sep 7, 2026 | 3.91 | 3.93 | 3.91 | 3.92 | 3.89 | -0.22% | 5,625 |
| Sep 4, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.90 | -0.11% | 31,640 |
| Sep 3, 2026 | 3.94 | 3.94 | 3.92 | 3.93 | 3.90 | 0.26% | 4,618 |
| Sep 2, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.89 | -0.19% | 34,754 |
| Sep 1, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.90 | -0.17% | 2,662 |
| Aug 31, 2026 | 3.95 | 3.97 | 3.93 | 3.94 | 3.91 | -0.25% | 11,855 |
| Aug 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.92 | -0.13% | - |
| Aug 27, 2026 | 3.96 | 3.96 | 3.96 | 3.95 | 3.92 | 0.04% | - |
| Aug 26, 2026 | 3.95 | 3.98 | 3.95 | 3.95 | 3.92 | -0.04% | 6,278 |
| Aug 25, 2026 | 3.94 | 3.95 | 3.94 | 3.95 | 3.92 | 0.29% | 6,924 |
| Aug 24, 2026 | 3.95 | 3.95 | 3.93 | 3.94 | 3.91 | 0.17% | 4,509 |
| Aug 21, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.90 | -0.09% | 1,002 |
| Aug 20, 2026 | 3.94 | 3.97 | 3.93 | 3.94 | 3.91 | -0.16% | 2,523 |
| Aug 19, 2026 | 3.96 | 3.97 | 3.96 | 3.96 | 3.91 | 0.30% | 1,951 |
| Aug 18, 2026 | 3.95 | 3.95 | 3.94 | 3.95 | 3.90 | -0.21% | 6,939 |
| Aug 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | -0.16% | 4,871 |