Vanguard USD Emerging Markets Government Bond UCITS ETF (ETR:VAGG)
Germany · Delayed Price · Currency is EUR 51.33
-0.16 (-0.30%)
At close: Aug 29, 2025
ETR:VAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 51.49 | 51.73 | 51.33 | 51.33 | - | -0.30% | - |
| Aug 28, 2025 | 51.47 | 51.77 | 51.47 | 51.49 | - | 0.04% | - |
| Aug 27, 2025 | 51.28 | 51.88 | 51.28 | 51.47 | - | 0.35% | - |
| Aug 26, 2025 | 51.35 | 51.78 | 51.28 | 51.28 | - | -0.13% | - |
| Aug 25, 2025 | 51.32 | 51.61 | 51.32 | 51.35 | - | 0.05% | - |
| Aug 22, 2025 | 51.50 | 51.81 | 51.32 | 51.32 | - | -0.35% | - |
| Aug 21, 2025 | 51.46 | 51.74 | 51.46 | 51.50 | - | 0.07% | - |
| Aug 20, 2025 | 51.42 | 51.77 | 51.42 | 51.46 | - | 0.09% | - |
| Aug 19, 2025 | 51.35 | 51.66 | 51.35 | 51.42 | - | 0.14% | - |
| Aug 18, 2025 | 51.17 | 51.63 | 51.17 | 51.35 | - | 0.34% | - |
| Aug 15, 2025 | 51.51 | 51.64 | 51.17 | 51.17 | - | -0.66% | - |
| Aug 14, 2025 | 51.29 | 51.75 | 51.29 | 51.51 | - | 0.42% | - |
| Aug 13, 2025 | 51.18 | 51.54 | 51.18 | 51.29 | - | 0.22% | - |
| Aug 12, 2025 | 51.47 | 51.69 | 51.18 | 51.18 | - | -0.60% | - |
| Aug 11, 2025 | 51.15 | 51.72 | 51.15 | 51.49 | - | 0.65% | - |
| Aug 8, 2025 | 51.32 | 51.48 | 51.15 | 51.15 | - | -0.33% | - |
| Aug 7, 2025 | 51.23 | 51.53 | 51.23 | 51.32 | - | 0.18% | - |
| Aug 6, 2025 | 51.47 | 51.66 | 51.23 | 51.23 | - | -0.52% | - |
| Aug 5, 2025 | 51.53 | 51.88 | 51.50 | 51.50 | - | -0.07% | - |
| Aug 4, 2025 | 51.43 | 51.70 | 51.43 | 51.53 | - | 0.20% | - |
| Aug 1, 2025 | 51.86 | 51.95 | 51.43 | 51.43 | - | -0.83% | - |
| Jul 31, 2025 | 51.59 | 52.12 | 51.59 | 51.86 | - | 0.56% | - |
| Jul 30, 2025 | 51.35 | 51.85 | 51.35 | 51.57 | - | 0.43% | - |
| Jul 29, 2025 | 50.75 | 51.58 | 50.75 | 51.35 | - | 1.17% | - |
| Jul 28, 2025 | 50.24 | 50.97 | 50.24 | 50.75 | - | 1.00% | - |
| Jul 25, 2025 | 50.09 | 50.48 | 50.09 | 50.25 | - | 0.32% | - |
| Jul 24, 2025 | 50.16 | 50.39 | 50.09 | 50.09 | - | - | - |
| Jul 23, 2025 | 50.22 | 50.47 | 50.09 | 50.09 | - | -0.26% | - |
| Jul 22, 2025 | 50.30 | 50.60 | 50.22 | 50.22 | - | -0.16% | - |
| Jul 21, 2025 | 50.34 | 50.72 | 50.30 | 50.30 | - | -0.08% | - |
| Jul 18, 2025 | 50.56 | 50.59 | 50.34 | 50.34 | - | -0.44% | - |
| Jul 17, 2025 | 49.80 | 50.79 | 49.80 | 50.56 | - | 1.52% | - |
| Jul 16, 2025 | 50.40 | 50.75 | 49.80 | 49.80 | - | -1.18% | - |
| Jul 15, 2025 | 50.16 | 50.60 | 50.16 | 50.40 | - | 0.47% | - |
| Jul 14, 2025 | 50.12 | 50.38 | 50.12 | 50.16 | - | 0.09% | - |
| Jul 11, 2025 | 50.38 | 50.44 | 50.11 | 50.12 | - | -0.52% | - |
| Jul 10, 2025 | 50.20 | 50.54 | 50.20 | 50.38 | - | 0.35% | - |
| Jul 9, 2025 | 50.00 | 50.40 | 50.00 | 50.20 | - | 0.40% | - |
| Jul 8, 2025 | 50.07 | 50.32 | 50.00 | 50.00 | - | -0.12% | - |
| Jul 7, 2025 | 50.02 | 50.40 | 50.02 | 50.06 | - | 0.09% | - |
| Jul 4, 2025 | 50.14 | 50.27 | 50.02 | 50.02 | - | -0.24% | - |
| Jul 3, 2025 | 49.94 | 50.36 | 49.94 | 50.13 | - | 0.36% | - |
| Jul 2, 2025 | 50.03 | 50.24 | 49.95 | 49.95 | - | -0.15% | - |
| Jul 1, 2025 | 50.01 | 50.23 | 50.01 | 50.03 | - | 0.03% | - |
| Jun 30, 2025 | 49.99 | 50.28 | 49.99 | 50.01 | - | 0.04% | - |
| Jun 27, 2025 | 50.05 | 50.27 | 49.99 | 49.99 | - | -0.11% | - |
| Jun 26, 2025 | 50.19 | 50.25 | 50.05 | 50.05 | - | -0.16% | - |
| Jun 25, 2025 | 50.19 | 50.68 | 50.13 | 50.13 | - | -0.14% | - |
| Jun 24, 2025 | 50.29 | 50.50 | 50.19 | 50.20 | - | -0.19% | - |
| Jun 23, 2025 | 50.29 | 50.86 | 50.29 | 50.29 | - | 0.02% | - |