Vanguard ESG Global Corporate Bond UCITS ETF (ETR:V3GE)
Germany · Delayed Price · Currency is EUR 4.126
+0.009 (0.21%)
Aug 20, 2025, 1:44 PM CET
ETR:V3GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.13 | 4.13 | 4.12 | 4.13 | 4.13 | 0.24% | 13,183 |
| Aug 19, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | 0.24% | 406 |
| Aug 18, 2025 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | -0.24% | 13,679 |
| Aug 15, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | - | 25,111 |
| Aug 14, 2025 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -0.24% | 20,717 |
| Aug 13, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | 0.24% | 25,248 |
| Aug 12, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | - | 8,915 |
| Aug 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 3,573 |
| Aug 8, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.24% | 92,333 |
| Aug 7, 2025 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | - | 41,812 |
| Aug 6, 2025 | 4.13 | 4.13 | 4.12 | 4.13 | 4.13 | - | 59,087 |
| Aug 5, 2025 | 4.13 | 4.14 | 4.13 | 4.13 | 4.13 | - | 18,517 |
| Aug 4, 2025 | 4.15 | 4.15 | 4.11 | 4.13 | 4.13 | 0.24% | 5,785 |
| Aug 1, 2025 | 4.11 | 4.12 | 4.09 | 4.12 | 4.12 | 0.24% | 10,839 |
| Jul 31, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | 2,325 |
| Jul 30, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | -0.24% | 4,220 |
| Jul 29, 2025 | 4.11 | 4.11 | 4.10 | 4.11 | 4.11 | 0.24% | 11,157 |
| Jul 28, 2025 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | - | 20,723 |
| Jul 25, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | -0.24% | 28,796 |
| Jul 24, 2025 | 4.11 | 4.11 | 4.10 | 4.11 | 4.11 | 0.24% | 15,204 |
| Jul 23, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.24% | 54,568 |
| Jul 22, 2025 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 0.24% | 4,116 |
| Jul 21, 2025 | 4.07 | 4.12 | 4.07 | 4.10 | 4.10 | 0.24% | 12,054 |
| Jul 18, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.25% | 10,021 |
| Jul 17, 2025 | 4.08 | 4.09 | 4.07 | 4.08 | 4.08 | -0.24% | 100,375 |
| Jul 16, 2025 | 4.09 | 4.10 | 4.09 | 4.09 | 4.08 | - | 65,733 |
| Jul 15, 2025 | 4.12 | 4.12 | 4.09 | 4.09 | 4.08 | -0.24% | 95,001 |
| Jul 14, 2025 | 4.13 | 4.13 | 4.10 | 4.10 | 4.08 | - | 88,966 |
| Jul 11, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.09 | -0.49% | 18,798 |
| Jul 10, 2025 | 4.12 | 4.12 | 4.11 | 4.12 | 4.10 | 0.24% | 59,456 |
| Jul 9, 2025 | 4.08 | 4.11 | 4.08 | 4.11 | 4.09 | - | 33,115 |
| Jul 8, 2025 | 4.11 | 4.11 | 4.10 | 4.11 | 4.09 | - | 5,048 |
| Jul 7, 2025 | 4.16 | 4.16 | 4.11 | 4.11 | 4.09 | -0.24% | 30,966 |
| Jul 4, 2025 | 4.12 | 4.13 | 4.12 | 4.12 | 4.11 | - | 29,229 |
| Jul 3, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.11 | - | 5,926 |
| Jul 2, 2025 | 4.13 | 4.13 | 4.11 | 4.12 | 4.10 | - | 18,772 |
| Jul 1, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.10 | - | 4,350 |
| Jun 30, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 4.10 | 0.24% | 8,528 |
| Jun 27, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 4.09 | - | 57,037 |
| Jun 26, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.09 | 0.24% | 30,854 |
| Jun 25, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.09 | -0.24% | 747 |
| Jun 24, 2025 | 4.10 | 4.11 | 4.09 | 4.11 | 4.10 | 0.24% | 29,315 |
| Jun 23, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.09 | 0.24% | 7,254 |
| Jun 20, 2025 | 4.11 | 4.11 | 4.09 | 4.09 | 4.07 | - | 22,654 |
| Jun 19, 2025 | 4.09 | 4.10 | 4.09 | 4.09 | 4.07 | -0.49% | 8,348 |
| Jun 18, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.08 | 0.24% | 24,499 |
| Jun 17, 2025 | 4.10 | 4.11 | 4.08 | 4.10 | 4.07 | - | 4,604 |
| Jun 16, 2025 | 4.10 | 4.11 | 4.09 | 4.10 | 4.07 | - | 18,919 |
| Jun 13, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.07 | -0.24% | 46,316 |
| Jun 12, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.08 | 0.24% | 9,880 |