Vanguard Global Aggregate Bond UCITS ETF (ETR:VAGF)
Germany · Delayed Price · Currency is EUR 23.55
+0.02 (0.08%)
Aug 20, 2025, 5:36 PM CET
ETR:VAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 23.53 | 23.54 | 23.51 | 23.53 | 23.53 | - | 732 |
| Aug 19, 2025 | 23.61 | 23.61 | 23.49 | 23.53 | 23.53 | 0.17% | 42,815 |
| Aug 18, 2025 | 23.60 | 23.60 | 23.49 | 23.49 | 23.49 | -0.30% | 84,246 |
| Aug 15, 2025 | 23.65 | 23.65 | 23.51 | 23.56 | 23.56 | -0.04% | 54,269 |
| Aug 14, 2025 | 23.69 | 23.69 | 23.57 | 23.57 | 23.57 | -0.25% | 67,769 |
| Aug 13, 2025 | 23.63 | 23.64 | 23.59 | 23.63 | 23.63 | 0.38% | 67,707 |
| Aug 12, 2025 | 23.63 | 23.63 | 23.51 | 23.54 | 23.54 | -0.13% | 28,792 |
| Aug 11, 2025 | 23.64 | 23.64 | 23.56 | 23.57 | 23.57 | -0.04% | 28,695 |
| Aug 8, 2025 | 23.67 | 23.67 | 23.55 | 23.58 | 23.58 | -0.34% | 56,949 |
| Aug 7, 2025 | 23.67 | 23.67 | 23.61 | 23.66 | 23.66 | 0.21% | 50,169 |
| Aug 6, 2025 | 23.71 | 23.71 | 23.59 | 23.61 | 23.61 | -0.08% | 54,608 |
| Aug 5, 2025 | 23.74 | 23.81 | 23.60 | 23.63 | 23.63 | 0.04% | 91,056 |
| Aug 4, 2025 | 23.54 | 23.63 | 23.54 | 23.62 | 23.62 | 0.13% | 40,714 |
| Aug 1, 2025 | 23.51 | 23.60 | 23.42 | 23.59 | 23.59 | 0.34% | 132,004 |
| Jul 31, 2025 | 23.46 | 23.57 | 23.44 | 23.51 | 23.51 | 0.21% | 28,522 |
| Jul 30, 2025 | 23.43 | 23.53 | 23.43 | 23.46 | 23.46 | -0.09% | 70,251 |
| Jul 29, 2025 | 23.51 | 23.51 | 23.42 | 23.48 | 23.48 | 0.21% | 132,723 |
| Jul 28, 2025 | 23.54 | 23.54 | 23.42 | 23.43 | 23.43 | 0.09% | 83,956 |
| Jul 25, 2025 | 23.43 | 23.43 | 23.37 | 23.41 | 23.41 | -0.04% | 25,878 |
| Jul 24, 2025 | 23.43 | 23.46 | 23.39 | 23.42 | 23.42 | -0.17% | 140,329 |
| Jul 23, 2025 | 23.55 | 23.55 | 23.44 | 23.46 | 23.46 | -0.26% | 110,275 |
| Jul 22, 2025 | 23.57 | 23.57 | 23.45 | 23.52 | 23.52 | 0.17% | 87,879 |
| Jul 21, 2025 | 23.43 | 23.49 | 23.39 | 23.48 | 23.48 | 0.38% | 30,447 |
| Jul 18, 2025 | 23.43 | 23.43 | 23.38 | 23.39 | 23.39 | -0.17% | 34,909 |
| Jul 17, 2025 | 23.35 | 23.43 | 23.34 | 23.43 | 23.43 | 0.39% | 78,176 |
| Jul 16, 2025 | 23.43 | 23.43 | 23.32 | 23.34 | 23.34 | 0.04% | 31,172 |
| Jul 15, 2025 | 23.38 | 23.43 | 23.33 | 23.33 | 23.33 | -0.09% | 102,783 |
| Jul 14, 2025 | 23.43 | 23.43 | 23.34 | 23.35 | 23.35 | -0.21% | 29,544 |
| Jul 11, 2025 | 23.43 | 23.53 | 23.37 | 23.40 | 23.40 | -0.17% | 33,704 |
| Jul 10, 2025 | 23.57 | 23.57 | 23.41 | 23.44 | 23.44 | 0.04% | 52,704 |
| Jul 9, 2025 | 23.52 | 23.52 | 23.38 | 23.43 | 23.43 | 0.09% | 109,704 |
| Jul 8, 2025 | 23.53 | 23.53 | 23.39 | 23.41 | 23.41 | -0.17% | 62,145 |
| Jul 7, 2025 | 23.58 | 23.58 | 23.45 | 23.45 | 23.45 | -0.34% | 28,553 |
| Jul 4, 2025 | 23.55 | 23.56 | 23.51 | 23.53 | 23.53 | 0.13% | 27,360 |
| Jul 3, 2025 | 23.60 | 23.60 | 23.48 | 23.50 | 23.50 | 0.04% | 52,727 |
| Jul 2, 2025 | 23.54 | 23.57 | 23.49 | 23.49 | 23.49 | -0.21% | 33,299 |
| Jul 1, 2025 | 23.67 | 23.67 | 23.53 | 23.54 | 23.54 | 0.13% | 41,272 |
| Jun 30, 2025 | 23.52 | 23.55 | 23.50 | 23.51 | 23.51 | -0.08% | 66,236 |
| Jun 27, 2025 | 23.59 | 23.59 | 23.48 | 23.53 | 23.53 | 0.09% | 25,150 |
| Jun 26, 2025 | 23.59 | 23.59 | 23.50 | 23.51 | 23.51 | 0.09% | 18,879 |
| Jun 25, 2025 | 23.51 | 23.56 | 23.46 | 23.49 | 23.49 | -0.04% | 48,020 |
| Jun 24, 2025 | 23.51 | 23.51 | 23.43 | 23.50 | 23.50 | 0.04% | 34,758 |
| Jun 23, 2025 | 23.47 | 23.50 | 23.39 | 23.49 | 23.49 | 0.13% | 81,579 |
| Jun 20, 2025 | 23.50 | 23.50 | 23.38 | 23.46 | 23.46 | 0.17% | 14,028 |
| Jun 19, 2025 | 23.46 | 23.47 | 23.40 | 23.42 | 23.42 | -0.26% | 38,362 |
| Jun 18, 2025 | 23.48 | 23.48 | 23.39 | 23.48 | 23.48 | 0.34% | 35,751 |
| Jun 17, 2025 | 23.40 | 23.41 | 23.36 | 23.40 | 23.40 | -0.21% | 33,645 |
| Jun 16, 2025 | 23.40 | 23.45 | 23.34 | 23.45 | 23.45 | 0.26% | 78,701 |
| Jun 13, 2025 | 23.47 | 23.49 | 23.39 | 23.39 | 23.39 | -0.30% | 48,385 |
| Jun 12, 2025 | 23.51 | 23.51 | 23.40 | 23.46 | 23.46 | 0.21% | 52,842 |