Vanguard ESG Global Corporate Bond UCITS ETF (ETR:V3GE)
Germany · Delayed Price · Currency is EUR 4.130
-0.025 (-0.59%)
Sep 18, 2025, 5:36 PM CET
ETR:V3GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.48% | 40,843 |
| Sep 17, 2025 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | - | 27,150 |
| Sep 16, 2025 | 4.15 | 4.17 | 4.15 | 4.15 | 4.15 | - | 36,086 |
| Sep 15, 2025 | 4.16 | 4.16 | 4.14 | 4.15 | 4.15 | 0.24% | 36,103 |
| Sep 12, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.24% | 14,622 |
| Sep 11, 2025 | 4.15 | 4.16 | 4.14 | 4.15 | 4.15 | - | 47,985 |
| Sep 10, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 0.24% | 26,298 |
| Sep 9, 2025 | 4.14 | 4.15 | 4.13 | 4.14 | 4.14 | - | 14,695 |
| Sep 8, 2025 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | - | 4,687 |
| Sep 5, 2025 | 4.14 | 4.14 | 4.11 | 4.14 | 4.14 | 0.73% | 12,595 |
| Sep 4, 2025 | 4.12 | 4.14 | 4.11 | 4.11 | 4.11 | 0.24% | 730 |
| Sep 3, 2025 | 4.11 | 4.11 | 4.09 | 4.10 | 4.10 | 0.24% | 31,262 |
| Sep 2, 2025 | 4.11 | 4.11 | 4.08 | 4.09 | 4.09 | -0.24% | 95,429 |
| Sep 1, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | - | 11,366 |
| Aug 29, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.24% | 11,261 |
| Aug 28, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | 0.24% | 35,983 |
| Aug 27, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.10 | - | 2,330 |
| Aug 26, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | - | 2,618 |
| Aug 25, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.24% | 33,564 |
| Aug 22, 2025 | 4.11 | 4.12 | 4.09 | 4.11 | 4.11 | 0.24% | 21,739 |
| Aug 21, 2025 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | -0.49% | 24,389 |
| Aug 20, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.10 | - | 13,183 |
| Aug 19, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.10 | 0.24% | 406 |
| Aug 18, 2025 | 4.15 | 4.15 | 4.11 | 4.11 | 4.10 | -0.24% | 13,679 |
| Aug 15, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.11 | - | 25,111 |
| Aug 14, 2025 | 4.15 | 4.15 | 4.12 | 4.12 | 4.11 | -0.24% | 20,717 |
| Aug 13, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.12 | 0.24% | 25,248 |
| Aug 12, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.10 | - | 8,915 |
| Aug 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | - | 3,573 |
| Aug 8, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.10 | -0.24% | 92,333 |
| Aug 7, 2025 | 4.14 | 4.14 | 4.13 | 4.13 | 4.11 | - | 41,812 |
| Aug 6, 2025 | 4.13 | 4.13 | 4.12 | 4.13 | 4.11 | - | 59,087 |
| Aug 5, 2025 | 4.13 | 4.14 | 4.13 | 4.13 | 4.11 | - | 18,517 |
| Aug 4, 2025 | 4.15 | 4.15 | 4.11 | 4.13 | 4.11 | 0.24% | 5,785 |
| Aug 1, 2025 | 4.11 | 4.12 | 4.09 | 4.12 | 4.10 | 0.24% | 10,839 |
| Jul 31, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.09 | 0.24% | 2,325 |
| Jul 30, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.09 | -0.24% | 4,220 |
| Jul 29, 2025 | 4.11 | 4.11 | 4.10 | 4.11 | 4.09 | 0.24% | 11,157 |
| Jul 28, 2025 | 4.07 | 4.10 | 4.07 | 4.10 | 4.08 | - | 20,723 |
| Jul 25, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.08 | -0.24% | 28,796 |
| Jul 24, 2025 | 4.11 | 4.11 | 4.10 | 4.11 | 4.09 | 0.24% | 15,204 |
| Jul 23, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.09 | -0.24% | 54,568 |
| Jul 22, 2025 | 4.09 | 4.11 | 4.09 | 4.11 | 4.09 | 0.24% | 4,116 |
| Jul 21, 2025 | 4.07 | 4.12 | 4.07 | 4.10 | 4.08 | 0.24% | 12,054 |
| Jul 18, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.07 | 0.25% | 10,021 |
| Jul 17, 2025 | 4.08 | 4.09 | 4.07 | 4.08 | 4.07 | -0.24% | 100,375 |
| Jul 16, 2025 | 4.09 | 4.10 | 4.09 | 4.09 | 4.06 | - | 65,733 |
| Jul 15, 2025 | 4.12 | 4.12 | 4.09 | 4.09 | 4.06 | -0.24% | 95,001 |
| Jul 14, 2025 | 4.13 | 4.13 | 4.10 | 4.10 | 4.07 | - | 88,966 |
| Jul 11, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.07 | -0.49% | 18,798 |