Vanguard Ftse Global All-cap UCITS ETF (ETR:VGLA)
Germany · Delayed Price · Currency is EUR 4.397
-0.008 (-0.17%)
Sep 23, 2026, 2:00 PM CET
ETR:VGLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.40 | 4.43 | 4.40 | 4.40 | - | -0.03% | 2,139,177 |
| Sep 22, 2026 | 4.39 | 4.40 | 4.38 | 4.40 | 4.40 | 0.64% | 1,441,855 |
| Sep 21, 2026 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | 1.37% | 2,139,377 |
| Sep 18, 2026 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | -0.35% | 2,178,848 |
| Sep 17, 2026 | 4.31 | 4.35 | 4.31 | 4.33 | 4.32 | 0.76% | 1,639,362 |
| Sep 16, 2026 | 4.29 | 4.30 | 4.28 | 4.29 | 4.29 | 0.59% | 1,481,178 |
| Sep 15, 2026 | 4.28 | 4.29 | 4.26 | 4.27 | 4.27 | -0.57% | 1,425,680 |
| Sep 14, 2026 | 4.29 | 4.30 | 4.28 | 4.29 | 4.29 | -0.43% | 1,380,185 |
| Sep 11, 2026 | 4.29 | 4.32 | 4.28 | 4.31 | 4.31 | 1.06% | 1,331,546 |
| Sep 10, 2026 | 4.30 | 4.31 | 4.26 | 4.27 | 4.27 | -0.68% | 1,714,153 |
| Sep 9, 2026 | 4.33 | 4.33 | 4.29 | 4.29 | 4.29 | -0.87% | 1,832,391 |
| Sep 8, 2026 | 4.34 | 4.34 | 4.32 | 4.33 | 4.33 | -0.17% | 1,646,458 |
| Sep 7, 2026 | 4.35 | 4.35 | 4.33 | 4.34 | 4.34 | - | 1,817,481 |
| Sep 4, 2026 | 4.34 | 4.37 | 4.34 | 4.34 | 4.34 | -0.03% | 1,842,631 |
| Sep 3, 2026 | 4.31 | 4.34 | 4.30 | 4.34 | 4.34 | 0.66% | 2,028,628 |
| Sep 2, 2026 | 4.30 | 4.32 | 4.27 | 4.31 | 4.31 | 0.15% | 1,744,636 |
| Sep 1, 2026 | 4.33 | 4.33 | 4.30 | 4.31 | 4.31 | -0.07% | 1,896,883 |
| Aug 31, 2026 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | -1.18% | 1,931,271 |
| Aug 28, 2026 | 4.35 | 4.36 | 4.34 | 4.36 | 4.36 | 0.84% | 1,773,940 |
| Aug 27, 2026 | 4.33 | 4.33 | 4.31 | 4.32 | 4.32 | 0.29% | 1,777,314 |
| Aug 26, 2026 | 4.32 | 4.33 | 4.31 | 4.31 | 4.31 | -0.02% | 1,365,418 |
| Aug 25, 2026 | 4.31 | 4.33 | 4.30 | 4.31 | 4.31 | 0.51% | 1,196,079 |
| Aug 24, 2026 | 4.32 | 4.35 | 4.29 | 4.29 | 4.29 | -0.50% | 1,999,470 |
| Aug 21, 2026 | 4.29 | 4.31 | 4.29 | 4.31 | 4.31 | 0.58% | 454,179 |