Vanguard ESG Global Corporate Bond UCITS ETF (AMS:V3GE)
Netherlands · Delayed Price · Currency is EUR 3.996
+0.014 (0.34%)
At close: May 22, 2026
AMS:V3GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | 0.29% | 5,181 |
| May 21, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.13% | 1,076 |
| May 20, 2026 | 3.99 | 3.99 | 3.98 | 4.00 | 3.99 | 0.48% | 3,999 |
| May 19, 2026 | 4.01 | 4.01 | 3.99 | 3.99 | 3.97 | -0.28% | 7,438 |
| May 18, 2026 | 4.00 | 4.02 | 3.99 | 4.00 | 3.98 | -0.01% | 161,220 |
| May 15, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 3.98 | -0.63% | 1,632 |
| May 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | 0.32% | 1,437 |
| May 13, 2026 | 4.02 | 4.04 | 4.00 | 4.01 | 3.99 | -0.01% | 13,899 |
| May 12, 2026 | 4.02 | 4.05 | 4.01 | 4.01 | 3.99 | -0.25% | 2,744 |
| May 11, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.00 | -0.29% | 190 |
| May 8, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.01 | 0.05% | 776 |
| May 7, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.01 | -0.06% | 45 |
| May 6, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.02 | 0.44% | 1,075 |
| May 5, 2026 | 4.00 | 4.00 | 4.00 | 4.01 | 4.00 | 0.10% | 72 |
| May 4, 2026 | 4.04 | 4.04 | 4.02 | 4.01 | 3.99 | -0.05% | 1,145 |
| Apr 30, 2026 | 4.01 | 4.02 | 4.00 | 4.01 | 4.00 | 0.06% | 10,174 |
| Apr 29, 2026 | 4.02 | 4.05 | 4.02 | 4.01 | 3.99 | -0.15% | 7,041 |
| Apr 28, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | -0.16% | 8,592 |
| Apr 27, 2026 | 4.03 | 4.03 | 4.03 | 4.02 | 4.01 | -0.21% | 2,275 |
| Apr 24, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.01 | -0.14% | 3,629 |
| Apr 23, 2026 | 4.04 | 4.04 | 4.03 | 4.04 | 4.02 | -0.06% | 2,200 |
| Apr 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | 0.10% | 3,821 |
| Apr 21, 2026 | 4.05 | 4.05 | 4.05 | 4.04 | 4.02 | -0.19% | 1,500 |
| Apr 20, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.03 | -0.17% | 1,718 |
| Apr 17, 2026 | 4.03 | 4.05 | 4.03 | 4.05 | 4.03 | 0.46% | 6,539 |
| Apr 16, 2026 | 4.03 | 4.04 | 4.03 | 4.03 | 4.01 | -0.12% | 23,484 |
| Apr 15, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.02 | 0.04% | 18,107 |
| Apr 14, 2026 | 4.04 | 4.04 | 4.03 | 4.05 | 4.02 | 0.35% | 1,631 |
| Apr 13, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.00 | -0.21% | 535 |
| Apr 10, 2026 | 4.04 | 4.04 | 4.03 | 4.04 | 4.01 | 0.15% | 79,116 |
| Apr 9, 2026 | 4.07 | 4.07 | 4.04 | 4.04 | 4.01 | -0.21% | 1,795 |
| Apr 8, 2026 | 4.05 | 4.07 | 4.04 | 4.04 | 4.01 | 0.89% | 18,243 |
| Apr 7, 2026 | 4.04 | 4.04 | 4.02 | 4.01 | 3.98 | -0.45% | 4,858 |
| Apr 2, 2026 | 4.01 | 4.02 | 4.00 | 4.03 | 4.00 | 0.21% | 13,551 |
| Apr 1, 2026 | 4.03 | 4.03 | 4.01 | 4.02 | 3.99 | 0.32% | 12,634 |
| Mar 31, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 3.98 | 0.24% | 46,007 |
| Mar 30, 2026 | 3.99 | 3.99 | 3.98 | 4.00 | 3.97 | 0.19% | 62,851 |
| Mar 27, 2026 | 3.99 | 3.99 | 3.97 | 3.99 | 3.96 | -0.23% | 3,727 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 3.97 | -0.44% | 4,221 |
| Mar 25, 2026 | 4.00 | 4.02 | 4.00 | 4.01 | 3.99 | 0.38% | 6,787 |
| Mar 24, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 3.97 | -0.01% | 2,165 |
| Mar 23, 2026 | 3.98 | 4.01 | 3.97 | 4.00 | 3.97 | 0.23% | 13,247 |
| Mar 20, 2026 | 4.02 | 4.02 | 4.00 | 3.99 | 3.96 | -0.57% | 5,106 |
| Mar 19, 2026 | 4.03 | 4.03 | 4.00 | 4.01 | 3.98 | -0.16% | 2,151 |
| Mar 18, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 3.99 | -0.21% | 7,409 |
| Mar 17, 2026 | 4.03 | 4.05 | 4.03 | 4.04 | 4.00 | 0.35% | 111 |
| Mar 16, 2026 | 4.03 | 4.04 | 4.03 | 4.03 | 3.99 | 0.20% | 800 |
| Mar 13, 2026 | 4.02 | 4.03 | 4.02 | 4.02 | 3.98 | -0.14% | 2,400 |
| Mar 12, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 3.98 | -0.46% | 1,000 |
| Mar 11, 2026 | 4.07 | 4.07 | 4.04 | 4.05 | 4.00 | -0.75% | 43,670 |