Vanguard Ftse Global Small-cap UCITS ETF (ETR:VGSD)
Germany · Delayed Price · Currency is EUR 4.267
+0.014 (0.34%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:VGSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.26 | 4.28 | 4.25 | 4.27 | 4.27 | 0.34% | 4,571 |
| Sep 21, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 0.95% | - |
| Sep 18, 2026 | 4.24 | 4.24 | 4.21 | 4.21 | 4.21 | -0.71% | 10,268 |
| Sep 17, 2026 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | 0.66% | 2,477 |
| Sep 16, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.21 | 0.85% | 1,744 |
| Sep 15, 2026 | 4.20 | 4.21 | 4.18 | 4.18 | 4.18 | -0.63% | 1,784 |
| Sep 14, 2026 | 4.23 | 4.24 | 4.21 | 4.21 | 4.21 | -0.64% | 12,917 |
| Sep 11, 2026 | 4.22 | 4.25 | 4.22 | 4.24 | 4.23 | 0.61% | 4,669 |
| Sep 10, 2026 | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | -1.00% | 17,289 |
| Sep 9, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -1.35% | 2,270 |
| Sep 8, 2026 | 4.29 | 4.32 | 4.29 | 4.31 | 4.31 | 0.16% | 3,558 |
| Sep 7, 2026 | 4.32 | 4.32 | 4.30 | 4.31 | 4.30 | 0.07% | 31,850 |
| Sep 4, 2026 | 4.29 | 4.31 | 4.29 | 4.30 | 4.30 | 0.26% | 16,589 |
| Sep 3, 2026 | 4.26 | 4.30 | 4.26 | 4.29 | 4.29 | 0.63% | 15,339 |
| Sep 2, 2026 | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | -0.02% | 7,248 |
| Sep 1, 2026 | 4.30 | 4.31 | 4.27 | 4.27 | 4.26 | -0.42% | 5,428 |
| Aug 31, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -1.15% | 21,837 |
| Aug 28, 2026 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | -0.15% | 84,181 |
| Aug 27, 2026 | 4.34 | 4.35 | 4.33 | 4.34 | 4.33 | 0.57% | 4,226 |
| Aug 26, 2026 | 4.32 | 4.33 | 4.32 | 4.32 | 4.31 | 0.07% | 25,232 |
| Aug 25, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | 0.55% | 47,174 |
| Aug 24, 2026 | 4.31 | 4.35 | 4.29 | 4.29 | 4.28 | -0.56% | 260 |
| Aug 21, 2026 | 4.29 | 4.31 | 4.29 | 4.31 | 4.31 | 0.57% | 1,759 |