Vanguard ESG Global Corporate Bond UCITS ETF (ETR:V3GE)
Germany · Delayed Price · Currency is EUR 4.019
+0.013 (0.33%)
Apr 1, 2026, 5:36 PM CET
ETR:V3GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.01 | 4.04 | 4.01 | 4.01 | - | 0.17% | 221,060 |
| Mar 31, 2026 | 4.00 | 4.01 | 3.99 | 4.01 | 4.01 | 0.28% | 6,896 |
| Mar 30, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 0.33% | 513 |
| Mar 27, 2026 | 3.98 | 3.98 | 3.97 | 3.98 | 3.98 | -0.25% | 5,186 |
| Mar 26, 2026 | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | -0.62% | 10,160 |
| Mar 25, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 0.48% | 60,564 |
| Mar 24, 2026 | 4.01 | 4.01 | 3.99 | 4.00 | 4.00 | 0.08% | 689 |
| Mar 23, 2026 | 3.99 | 4.01 | 3.97 | 4.00 | 4.00 | 0.35% | 27,381 |
| Mar 20, 2026 | 4.01 | 4.02 | 3.98 | 3.98 | 3.98 | -0.87% | 152,922 |
| Mar 19, 2026 | 4.02 | 4.02 | 4.01 | 4.02 | 4.02 | -0.54% | 1,948 |
| Mar 18, 2026 | 4.05 | 4.07 | 4.04 | 4.04 | 4.02 | -0.07% | 105,212 |
| Mar 17, 2026 | 4.03 | 4.05 | 4.03 | 4.04 | 4.03 | 0.35% | 8,095 |
| Mar 16, 2026 | 4.02 | 4.04 | 4.02 | 4.03 | 4.01 | 0.20% | 32,098 |
| Mar 13, 2026 | 4.02 | 4.03 | 4.02 | 4.02 | 4.00 | -0.32% | 32,514 |
| Mar 12, 2026 | 4.03 | 4.05 | 4.03 | 4.03 | 4.02 | -0.37% | 43,428 |
| Mar 11, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 4.03 | -0.74% | 40,550 |
| Mar 10, 2026 | 4.10 | 4.10 | 4.07 | 4.08 | 4.06 | 0.02% | 93,512 |
| Mar 9, 2026 | 4.06 | 4.08 | 4.05 | 4.08 | 4.06 | 0.20% | 31,291 |
| Mar 6, 2026 | 4.07 | 4.08 | 4.07 | 4.07 | 4.05 | -0.15% | 12,639 |
| Mar 5, 2026 | 4.10 | 4.10 | 4.07 | 4.07 | 4.06 | -0.54% | 66,996 |
| Mar 4, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.08 | 0.32% | 30,530 |
| Mar 3, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.07 | -0.22% | 1,141 |
| Mar 2, 2026 | 4.11 | 4.11 | 4.09 | 4.09 | 4.08 | -0.39% | 82,380 |
| Feb 27, 2026 | 4.11 | 4.12 | 4.11 | 4.11 | 4.09 | 0.05% | 102,555 |
| Feb 26, 2026 | 4.12 | 4.12 | 4.11 | 4.11 | 4.09 | - | 4,306 |
| Feb 25, 2026 | 4.11 | 4.11 | 4.10 | 4.11 | 4.09 | -0.02% | 51,435 |
| Feb 24, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.09 | -0.05% | 111,373 |
| Feb 23, 2026 | 4.11 | 4.11 | 4.10 | 4.11 | 4.09 | 0.10% | 17,846 |
| Feb 20, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 4.09 | 0.02% | 52,463 |
| Feb 19, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.09 | -0.34% | 79,163 |
| Feb 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | -0.12% | 3,384 |
| Feb 17, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.09 | -0.05% | 35,128 |
| Feb 16, 2026 | 4.13 | 4.13 | 4.12 | 4.13 | 4.09 | 0.19% | 28,624 |
| Feb 13, 2026 | 4.11 | 4.13 | 4.11 | 4.12 | 4.09 | 0.10% | 283 |
| Feb 12, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 4.08 | 0.24% | 643 |
| Feb 11, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.07 | -0.12% | 2,448 |
| Feb 10, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 4.08 | 0.29% | 27,320 |
| Feb 9, 2026 | 4.11 | 4.11 | 4.09 | 4.10 | 4.06 | 0.07% | 33,430 |
| Feb 6, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.06 | -0.05% | 6,488 |
| Feb 5, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.06 | 0.12% | 41,343 |
| Feb 4, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.06 | -0.05% | 49,501 |
| Feb 3, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.06 | - | 919 |
| Feb 2, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.06 | -0.07% | 37,617 |
| Jan 30, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.06 | 0.05% | 33,674 |
| Jan 29, 2026 | 4.10 | 4.10 | 4.08 | 4.09 | 4.06 | - | 84,682 |
| Jan 28, 2026 | 4.11 | 4.11 | 4.09 | 4.09 | 4.06 | -0.07% | 97,363 |
| Jan 27, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.06 | 0.02% | 41,255 |
| Jan 26, 2026 | 4.10 | 4.11 | 4.09 | 4.10 | 4.06 | 0.05% | 83,039 |
| Jan 23, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.06 | 0.05% | 10,403 |
| Jan 22, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.06 | 0.22% | 126,929 |