Vanguard ESG Global Corporate Bond UCITS ETF (ETR:V3GF)
Germany · Delayed Price · Currency is EUR 4.721
+0.001 (0.02%)
At close: Sep 22, 2026
ETR:V3GF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.72 | 4.74 | 4.72 | 4.72 | 4.72 | 0.02% | 559 |
| Sep 21, 2026 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | 0.28% | 8,296 |
| Sep 18, 2026 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | -0.30% | 2,985 |
| Sep 17, 2026 | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | 0.08% | 558 |
| Sep 16, 2026 | 4.69 | 4.72 | 4.69 | 4.72 | 4.72 | 0.37% | 1,638 |
| Sep 15, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 9,488 |
| Sep 14, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -0.36% | 14,599 |
| Sep 11, 2026 | 4.72 | 4.72 | 4.71 | 4.72 | 4.72 | -0.03% | 4,035 |
| Sep 10, 2026 | 4.75 | 4.77 | 4.72 | 4.72 | 4.72 | -0.38% | 4,526 |
| Sep 9, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -0.28% | 30,863 |
| Sep 8, 2026 | 4.75 | 4.75 | 4.74 | 4.75 | 4.75 | 0.04% | 570 |
| Sep 7, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -0.09% | 10,801 |
| Sep 4, 2026 | 4.75 | 4.76 | 4.75 | 4.75 | 4.75 | -0.13% | 17,145 |
| Sep 3, 2026 | 4.75 | 4.76 | 4.74 | 4.76 | 4.76 | 0.25% | 12,767 |
| Sep 2, 2026 | 4.75 | 4.75 | 4.74 | 4.75 | 4.75 | -0.15% | 16,717 |
| Sep 1, 2026 | 4.76 | 4.79 | 4.75 | 4.75 | 4.75 | -0.09% | 4,450 |
| Aug 31, 2026 | 4.77 | 4.77 | 4.75 | 4.76 | 4.76 | -0.32% | 5,114 |
| Aug 28, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | -0.17% | 8,614 |
| Aug 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.08% | 4,289 |
| Aug 26, 2026 | 4.78 | 4.78 | 4.77 | 4.78 | 4.78 | 0.01% | 33,561 |
| Aug 25, 2026 | 4.77 | 4.78 | 4.76 | 4.78 | 4.78 | 0.26% | 10,190 |
| Aug 24, 2026 | 4.77 | 4.79 | 4.76 | 4.77 | 4.76 | -0.01% | 8,987 |
| Aug 21, 2026 | 4.77 | 4.77 | 4.76 | 4.77 | 4.76 | 0.08% | 1,369 |
| Aug 20, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.21% | 2,643 |
| Aug 19, 2026 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | 0.30% | 12,985 |
| Aug 18, 2026 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | -0.23% | 7,408 |
| Aug 17, 2026 | 4.78 | 4.78 | 4.76 | 4.77 | 4.77 | -0.12% | 660,449 |
| Aug 14, 2026 | 4.79 | 4.79 | 4.77 | 4.77 | 4.77 | -0.34% | 2,792 |
| Aug 13, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 0.27% | 2,683 |
| Aug 12, 2026 | 4.78 | 4.79 | 4.78 | 4.78 | 4.78 | 0.16% | 13,181 |
| Aug 11, 2026 | 4.77 | 4.77 | 4.76 | 4.77 | 4.77 | -0.10% | 1,961 |
| Aug 10, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.77 | -0.11% | 1,101 |
| Aug 7, 2026 | 4.79 | 4.79 | 4.77 | 4.78 | 4.78 | -0.04% | 6,202 |
| Aug 6, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.26% | 18,298 |
| Aug 5, 2026 | 4.79 | 4.81 | 4.79 | 4.80 | 4.79 | 0.29% | 3,712 |
| Aug 4, 2026 | 4.79 | 4.79 | 4.77 | 4.78 | 4.78 | 0.29% | 3,161 |
| Aug 3, 2026 | 4.77 | 4.79 | 4.76 | 4.77 | 4.77 | 0.36% | 2,287 |
| Jul 31, 2026 | 4.76 | 4.78 | 4.75 | 4.75 | 4.75 | -0.28% | 10,299 |
| Jul 30, 2026 | 4.75 | 4.76 | 4.74 | 4.76 | 4.76 | -0.06% | 621 |
| Jul 29, 2026 | 4.78 | 4.80 | 4.76 | 4.77 | 4.77 | -0.19% | 7,015 |
| Jul 28, 2026 | 4.78 | 4.78 | 4.77 | 4.78 | 4.78 | 0.19% | 5,159 |
| Jul 27, 2026 | 4.78 | 4.78 | 4.76 | 4.77 | 4.77 | 0.12% | 2,856 |
| Jul 24, 2026 | 4.76 | 4.77 | 4.75 | 4.76 | 4.76 | 0.13% | 9,078 |
| Jul 23, 2026 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | -0.36% | 3,744 |
| Jul 22, 2026 | 4.78 | 4.81 | 4.77 | 4.77 | 4.77 | -0.19% | 1,006 |
| Jul 21, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -0.01% | 5,949 |
| Jul 20, 2026 | 4.79 | 4.80 | 4.77 | 4.78 | 4.78 | -0.10% | 5,293 |
| Jul 17, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | 0.12% | 13,522 |
| Jul 16, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -0.13% | 1,398 |
| Jul 15, 2026 | 4.78 | 4.79 | 4.76 | 4.79 | 4.79 | -0.07% | 12,860 |