Vanguard ESG Global Corporate Bond UCITS ETF (AMS:V3GE)
Netherlands · Delayed Price · Currency is EUR 3.950
+0.002 (0.04%)
At close: Aug 27, 2026
AMS:V3GE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.96 | 3.96 | 3.96 | 3.95 | 3.95 | 0.04% | - |
| Aug 26, 2026 | 3.95 | 3.98 | 3.95 | 3.95 | 3.95 | -0.04% | 6,278 |
| Aug 25, 2026 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 0.29% | 6,924 |
| Aug 24, 2026 | 3.95 | 3.95 | 3.93 | 3.94 | 3.94 | 0.17% | 4,509 |
| Aug 21, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -0.09% | 1,002 |
| Aug 20, 2026 | 3.94 | 3.97 | 3.93 | 3.94 | 3.94 | -0.16% | 2,523 |
| Aug 19, 2026 | 3.96 | 3.97 | 3.96 | 3.96 | 3.94 | 0.30% | 1,951 |
| Aug 18, 2026 | 3.95 | 3.95 | 3.94 | 3.95 | 3.93 | -0.21% | 6,939 |
| Aug 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | -0.16% | 4,871 |
| Aug 14, 2026 | 3.97 | 3.98 | 3.96 | 3.96 | 3.94 | -0.35% | 9,002 |
| Aug 13, 2026 | 3.96 | 3.97 | 3.96 | 3.98 | 3.96 | 0.28% | 3,121 |
| Aug 12, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.95 | 0.19% | 3,518 |
| Aug 11, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.94 | 0.04% | 90 |
| Aug 10, 2026 | 3.96 | 3.99 | 3.96 | 3.96 | 3.94 | -0.33% | 2,729 |
| Aug 7, 2026 | 3.96 | 3.97 | 3.96 | 3.97 | 3.95 | - | 18,168 |
| Aug 6, 2026 | 3.98 | 3.98 | 3.96 | 3.97 | 3.95 | -0.31% | 8,178 |
| Aug 5, 2026 | 3.98 | 4.01 | 3.98 | 3.98 | 3.96 | 0.10% | 66 |
| Aug 4, 2026 | 3.97 | 3.98 | 3.97 | 3.98 | 3.96 | 0.65% | 5,280 |
| Aug 3, 2026 | 3.97 | 3.97 | 3.94 | 3.95 | 3.93 | 0.24% | 14,961 |
| Jul 31, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.93 | -0.25% | 6,116 |
| Jul 30, 2026 | 3.95 | 3.95 | 3.94 | 3.95 | 3.94 | -0.05% | 3,187 |
| Jul 29, 2026 | 3.96 | 3.99 | 3.95 | 3.95 | 3.94 | -0.34% | 15,177 |
| Jul 28, 2026 | 3.96 | 3.97 | 3.96 | 3.97 | 3.95 | 0.19% | 5,378 |
| Jul 27, 2026 | 3.95 | 3.98 | 3.95 | 3.96 | 3.94 | 0.24% | 3,305 |
| Jul 24, 2026 | 3.95 | 3.95 | 3.94 | 3.95 | 3.93 | 0.11% | 47 |
| Jul 23, 2026 | 3.95 | 3.96 | 3.94 | 3.95 | 3.93 | -0.35% | 4,177 |
| Jul 22, 2026 | 3.96 | 3.99 | 3.95 | 3.96 | 3.94 | -0.10% | 7,681 |
| Jul 21, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.95 | -0.08% | 10,074 |
| Jul 20, 2026 | 3.97 | 3.99 | 3.97 | 3.97 | 3.95 | -0.24% | 2,164 |
| Jul 17, 2026 | 3.98 | 3.98 | 3.97 | 3.98 | 3.96 | -0.05% | 28 |
| Jul 16, 2026 | 3.98 | 3.98 | 3.97 | 3.98 | 3.96 | 0.21% | 443 |
| Jul 15, 2026 | 3.98 | 3.98 | 3.97 | 3.98 | 3.95 | -0.04% | 4,647 |
| Jul 14, 2026 | 3.98 | 4.00 | 3.97 | 3.99 | 3.95 | - | 9,569 |
| Jul 13, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.95 | -0.25% | 5,018 |
| Jul 10, 2026 | 4.00 | 4.01 | 4.00 | 4.00 | 3.96 | -0.05% | 11,580 |
| Jul 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.97 | 0.19% | 14,486 |
| Jul 8, 2026 | 4.02 | 4.02 | 4.00 | 3.99 | 3.96 | -0.56% | 1,661 |
| Jul 7, 2026 | 4.02 | 4.02 | 4.02 | 4.01 | 3.98 | -0.17% | 5,930 |
| Jul 6, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 3.99 | 0.01% | 2,825 |
| Jul 3, 2026 | 4.02 | 4.03 | 4.02 | 4.02 | 3.99 | -0.16% | 30 |
| Jul 2, 2026 | 4.02 | 4.05 | 4.02 | 4.03 | 3.99 | 0.07% | 139 |
| Jul 1, 2026 | 4.02 | 4.05 | 4.02 | 4.02 | 3.99 | -0.17% | 2,270 |
| Jun 30, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.00 | -0.05% | 6,699 |
| Jun 29, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.00 | 0.02% | 3,185 |
| Jun 26, 2026 | 4.03 | 4.04 | 4.02 | 4.03 | 4.00 | 0.09% | 5,876 |
| Jun 25, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.00 | -0.06% | 1,677 |
| Jun 24, 2026 | 4.02 | 4.02 | 4.02 | 4.03 | 4.00 | 0.46% | 8 |
| Jun 23, 2026 | 4.01 | 4.03 | 4.00 | 4.01 | 3.98 | 0.21% | 17,518 |
| Jun 22, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 3.97 | -0.20% | 37,998 |
| Jun 19, 2026 | 4.01 | 4.02 | 4.01 | 4.01 | 3.98 | -0.20% | 907 |