Vanguard ESG Global Corporate Bond UCITS ETF (ETR:V3GE)
Germany · Delayed Price · Currency is EUR 4.153
+0.010 (0.23%)
Oct 21, 2025, 3:43 PM CET
ETR:V3GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.16 | 4.16 | 4.15 | 4.16 | 4.16 | 0.36% | 68 |
| Oct 20, 2025 | 4.17 | 4.17 | 4.14 | 4.14 | 4.14 | - | 9,497 |
| Oct 17, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.24% | 95,395 |
| Oct 16, 2025 | 4.16 | 4.16 | 4.14 | 4.15 | 4.15 | -0.24% | 37,056 |
| Oct 15, 2025 | 4.17 | 4.17 | 4.15 | 4.16 | 4.15 | 0.24% | 88,159 |
| Oct 14, 2025 | 4.15 | 4.15 | 4.14 | 4.15 | 4.13 | 0.24% | 12,073 |
| Oct 13, 2025 | 4.15 | 4.15 | 4.14 | 4.14 | 4.13 | - | 43,350 |
| Oct 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | 0.24% | 14,576 |
| Oct 9, 2025 | 4.14 | 4.14 | 4.13 | 4.13 | 4.12 | -0.24% | 75,368 |
| Oct 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | - | 27,321 |
| Oct 7, 2025 | 4.15 | 4.15 | 4.13 | 4.14 | 4.12 | 0.24% | 27,321 |
| Oct 6, 2025 | 4.14 | 4.14 | 4.13 | 4.13 | 4.12 | -0.24% | 38 |
| Oct 3, 2025 | 4.14 | 4.15 | 4.14 | 4.14 | 4.13 | - | 22,696 |
| Oct 2, 2025 | 4.13 | 4.14 | 4.13 | 4.14 | 4.13 | 0.24% | 20,508 |
| Oct 1, 2025 | 4.13 | 4.14 | 4.13 | 4.13 | 4.12 | - | 42,772 |
| Sep 30, 2025 | 4.14 | 4.15 | 4.13 | 4.13 | 4.12 | - | 25,282 |
| Sep 29, 2025 | 4.14 | 4.14 | 4.13 | 4.13 | 4.12 | 0.24% | 1,819 |
| Sep 26, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | 0.24% | 2,140 |
| Sep 25, 2025 | 4.13 | 4.13 | 4.11 | 4.11 | 4.10 | -0.48% | 19,416 |
| Sep 24, 2025 | 4.13 | 4.14 | 4.12 | 4.13 | 4.11 | - | 7,620 |
| Sep 23, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.12 | - | 4,516 |
| Sep 22, 2025 | 4.11 | 4.13 | 4.11 | 4.13 | 4.11 | - | 3,844 |
| Sep 19, 2025 | 4.14 | 4.14 | 4.13 | 4.13 | 4.12 | - | 10,898 |
| Sep 18, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.12 | -0.48% | 40,843 |
| Sep 17, 2025 | 4.17 | 4.17 | 4.15 | 4.15 | 4.13 | - | 27,150 |
| Sep 16, 2025 | 4.15 | 4.17 | 4.15 | 4.15 | 4.13 | - | 36,086 |
| Sep 15, 2025 | 4.16 | 4.16 | 4.14 | 4.15 | 4.13 | 0.24% | 36,103 |
| Sep 12, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.12 | -0.24% | 14,622 |
| Sep 11, 2025 | 4.15 | 4.16 | 4.14 | 4.15 | 4.13 | - | 47,985 |
| Sep 10, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 4.13 | 0.24% | 26,298 |
| Sep 9, 2025 | 4.14 | 4.15 | 4.13 | 4.14 | 4.12 | - | 14,695 |
| Sep 8, 2025 | 4.15 | 4.15 | 4.14 | 4.14 | 4.12 | - | 4,687 |
| Sep 5, 2025 | 4.14 | 4.14 | 4.11 | 4.14 | 4.12 | 0.73% | 12,595 |
| Sep 4, 2025 | 4.12 | 4.14 | 4.11 | 4.11 | 4.09 | 0.24% | 730 |
| Sep 3, 2025 | 4.11 | 4.11 | 4.09 | 4.10 | 4.08 | 0.24% | 31,262 |
| Sep 2, 2025 | 4.11 | 4.11 | 4.08 | 4.09 | 4.07 | -0.24% | 95,429 |
| Sep 1, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.08 | - | 11,366 |
| Aug 29, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.08 | -0.24% | 11,261 |
| Aug 28, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 4.09 | 0.24% | 35,983 |
| Aug 27, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.08 | - | 2,330 |
| Aug 26, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.08 | - | 2,618 |
| Aug 25, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.08 | -0.24% | 33,564 |
| Aug 22, 2025 | 4.11 | 4.12 | 4.09 | 4.11 | 4.09 | 0.24% | 21,739 |
| Aug 21, 2025 | 4.13 | 4.13 | 4.10 | 4.10 | 4.08 | -0.49% | 24,389 |
| Aug 20, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.08 | - | 13,183 |
| Aug 19, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.08 | 0.24% | 406 |
| Aug 18, 2025 | 4.15 | 4.15 | 4.11 | 4.11 | 4.07 | -0.24% | 13,679 |
| Aug 15, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.08 | - | 25,111 |
| Aug 14, 2025 | 4.15 | 4.15 | 4.12 | 4.12 | 4.08 | -0.24% | 20,717 |
| Aug 13, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.09 | 0.24% | 25,248 |