Vanguard U.K. Gilt UCITS ETF (ETR:VGOV)
Germany · Delayed Price · Currency is EUR 17.69
-0.15 (-0.84%)
Sep 23, 2026, 5:35 PM CET
ETR:VGOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17.89 | 17.89 | 17.69 | 17.69 | - | -0.84% | 64 |
| Sep 22, 2026 | 17.86 | 17.93 | 17.84 | 17.84 | 17.84 | -0.20% | 2,180 |
| Sep 21, 2026 | 17.88 | 17.88 | 17.86 | 17.88 | 17.88 | 0.46% | 238 |
| Sep 18, 2026 | 17.81 | 17.82 | 17.75 | 17.80 | 17.80 | -0.08% | 485 |
| Sep 17, 2026 | 17.71 | 17.84 | 17.71 | 17.81 | 17.81 | 0.62% | 3,665 |
| Sep 16, 2026 | 17.75 | 17.77 | 17.75 | 17.77 | 17.70 | 0.35% | 610 |
| Sep 15, 2026 | 17.69 | 17.72 | 17.69 | 17.71 | 17.64 | -0.10% | 313 |
| Sep 14, 2026 | 17.71 | 17.73 | 17.68 | 17.72 | 17.66 | 0.10% | 9,348 |
| Sep 11, 2026 | 17.65 | 17.71 | 17.65 | 17.71 | 17.64 | 0.38% | 6,709 |
| Sep 10, 2026 | 17.81 | 17.81 | 17.64 | 17.64 | 17.57 | -0.89% | 1,142 |
| Sep 9, 2026 | 17.88 | 17.89 | 17.80 | 17.80 | 17.73 | -0.58% | 6,597 |
| Sep 8, 2026 | 17.87 | 17.90 | 17.87 | 17.90 | 17.84 | 0.14% | 6,636 |
| Sep 7, 2026 | 17.90 | 17.92 | 17.88 | 17.88 | 17.81 | -0.17% | 17,453 |
| Sep 4, 2026 | 17.87 | 17.91 | 17.87 | 17.91 | 17.84 | -0.05% | 110 |
| Sep 3, 2026 | 17.80 | 17.92 | 17.80 | 17.92 | 17.85 | 0.65% | 21,940 |
| Sep 2, 2026 | 17.79 | 17.80 | 17.75 | 17.80 | 17.73 | -0.31% | 322 |
| Sep 1, 2026 | 17.88 | 17.88 | 17.83 | 17.86 | 17.79 | -0.33% | 2,729 |
| Aug 31, 2026 | 17.92 | 17.95 | 17.91 | 17.91 | 17.85 | -0.38% | 4,059 |
| Aug 28, 2026 | 17.97 | 17.98 | 17.95 | 17.98 | 17.92 | 0.04% | 655 |
| Aug 27, 2026 | 18.00 | 18.00 | 17.97 | 17.98 | 17.91 | -0.04% | 754 |
| Aug 26, 2026 | 18.08 | 18.08 | 17.98 | 17.98 | 17.92 | -0.45% | 468 |
| Aug 25, 2026 | 17.99 | 18.06 | 17.97 | 18.06 | 18.00 | 0.52% | 9,589 |
| Aug 24, 2026 | 18.00 | 18.00 | 17.96 | 17.97 | 17.90 | 0.18% | 5,033 |
| Aug 21, 2026 | 17.95 | 17.95 | 17.92 | 17.94 | 17.87 | 0.06% | 6,660 |
| Aug 20, 2026 | 17.94 | 17.95 | 17.90 | 17.93 | 17.86 | -0.12% | 233 |
| Aug 19, 2026 | 18.04 | 18.06 | 18.01 | 18.03 | 17.88 | 0.18% | 843 |
| Aug 18, 2026 | 17.99 | 18.01 | 17.98 | 18.00 | 17.85 | -0.24% | 9,011 |
| Aug 17, 2026 | 18.09 | 18.10 | 18.04 | 18.04 | 17.90 | -0.19% | 2,731 |
| Aug 14, 2026 | 18.14 | 18.15 | 18.08 | 18.08 | 17.93 | -0.56% | 4 |
| Aug 13, 2026 | 18.16 | 18.21 | 18.16 | 18.18 | 18.03 | 0.07% | 6 |
| Aug 12, 2026 | 18.19 | 18.22 | 18.16 | 18.16 | 18.02 | -0.02% | 13,516 |
| Aug 11, 2026 | 18.10 | 18.17 | 18.06 | 18.17 | 18.02 | 0.10% | 6,510 |
| Aug 10, 2026 | 18.18 | 18.19 | 18.15 | 18.15 | 18.00 | -0.17% | 1,596 |
| Aug 7, 2026 | 18.16 | 18.19 | 18.13 | 18.18 | 18.03 | 0.09% | 244 |
| Aug 6, 2026 | 18.18 | 18.18 | 18.16 | 18.16 | 18.02 | -0.20% | 13 |
| Aug 5, 2026 | 18.19 | 18.21 | 18.19 | 18.20 | 18.05 | 0.03% | 271 |
| Aug 4, 2026 | 18.12 | 18.19 | 18.10 | 18.19 | 18.05 | 0.41% | 24 |
| Aug 3, 2026 | 18.11 | 18.14 | 18.06 | 18.12 | 17.97 | 0.51% | 291 |
| Jul 31, 2026 | 18.11 | 18.11 | 18.03 | 18.03 | 17.88 | -0.18% | 1,187 |
| Jul 30, 2026 | 17.98 | 18.06 | 17.98 | 18.06 | 17.92 | 0.23% | 733 |
| Jul 29, 2026 | 18.10 | 18.11 | 18.02 | 18.02 | 17.87 | -0.52% | 24 |
| Jul 28, 2026 | 18.17 | 18.17 | 18.11 | 18.11 | 17.97 | 0.10% | 26 |
| Jul 27, 2026 | 18.12 | 18.14 | 18.10 | 18.10 | 17.95 | 0.10% | 655 |
| Jul 24, 2026 | 17.97 | 18.10 | 17.97 | 18.08 | 17.93 | 0.77% | 479 |
| Jul 23, 2026 | 18.00 | 18.03 | 17.94 | 17.94 | 17.80 | -0.69% | 1,083 |
| Jul 22, 2026 | 18.04 | 18.07 | 18.01 | 18.07 | 17.92 | -0.06% | 6,728 |
| Jul 21, 2026 | 18.16 | 18.17 | 18.03 | 18.08 | 17.93 | -0.21% | 1,793 |
| Jul 20, 2026 | 18.19 | 18.25 | 18.11 | 18.11 | 17.97 | -0.63% | 13,467 |
| Jul 17, 2026 | 18.25 | 18.25 | 18.23 | 18.23 | 18.08 | -0.15% | 44 |
| Jul 16, 2026 | 18.31 | 18.31 | 18.24 | 18.26 | 18.11 | -0.32% | 1,105 |