Vanguard U.K. Gilt UCITS ETF (ETR:VGUE)
Germany · Delayed Price · Currency is EUR 19.94
+0.07 (0.38%)
Aug 20, 2025, 1:12 PM CET
ETR:VGUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.03% | 50 |
| Aug 19, 2025 | 19.85 | 19.87 | 19.85 | 19.86 | 19.86 | 0.05% | 50 |
| Aug 18, 2025 | 19.95 | 19.99 | 19.85 | 19.85 | 19.85 | -0.50% | 2,259 |
| Aug 15, 2025 | 20.03 | 20.03 | 19.94 | 19.95 | 19.95 | -0.40% | 467 |
| Aug 14, 2025 | 20.13 | 20.13 | 20.03 | 20.03 | 20.03 | -0.40% | 528 |
| Aug 13, 2025 | 20.06 | 20.13 | 20.06 | 20.11 | 20.11 | 0.30% | 528 |
| Aug 12, 2025 | 20.12 | 20.12 | 20.03 | 20.05 | 20.05 | -0.50% | 8,070 |
| Aug 11, 2025 | 20.13 | 20.17 | 20.13 | 20.15 | 20.15 | 0.30% | 1,713 |
| Aug 8, 2025 | 20.16 | 20.16 | 20.09 | 20.09 | 20.09 | -0.59% | 1,341 |
| Aug 7, 2025 | 20.21 | 20.21 | 20.15 | 20.21 | 20.21 | -0.05% | 15,523 |
| Aug 6, 2025 | 20.18 | 20.23 | 20.18 | 20.22 | 20.22 | -0.05% | 762 |
| Aug 5, 2025 | 20.24 | 20.24 | 20.23 | 20.23 | 20.23 | -0.10% | 373 |
| Aug 4, 2025 | 20.15 | 20.25 | 20.15 | 20.25 | 20.25 | 0.20% | 373 |
| Aug 1, 2025 | 20.06 | 20.27 | 20.02 | 20.21 | 20.21 | 0.30% | 616 |
| Jul 31, 2025 | 20.16 | 20.16 | 20.11 | 20.15 | 20.15 | 0.30% | 8,161 |
| Jul 30, 2025 | 20.07 | 20.13 | 20.06 | 20.09 | 20.09 | 0.15% | 1,535 |
| Jul 29, 2025 | 20.01 | 20.06 | 19.97 | 20.06 | 20.06 | 0.25% | 6,865 |
| Jul 28, 2025 | 20.09 | 20.09 | 20.01 | 20.01 | 20.01 | -0.15% | 4,788 |
| Jul 25, 2025 | 20.01 | 20.04 | 20.00 | 20.04 | 20.04 | -0.05% | 6,534 |
| Jul 24, 2025 | 19.99 | 20.05 | 19.98 | 20.05 | 20.05 | 0.10% | 917 |
| Jul 23, 2025 | 20.05 | 20.05 | 20.02 | 20.03 | 20.03 | -0.45% | 1,483 |
| Jul 22, 2025 | 19.93 | 20.12 | 19.93 | 20.12 | 20.12 | 0.25% | 22,721 |
| Jul 21, 2025 | 19.98 | 20.07 | 19.98 | 20.07 | 20.07 | 0.60% | 1,202 |
| Jul 18, 2025 | 19.94 | 19.97 | 19.94 | 19.95 | 19.95 | -0.15% | 6,364 |
| Jul 17, 2025 | 20.00 | 20.01 | 19.94 | 19.98 | 19.98 | - | 37,813 |
| Jul 16, 2025 | 19.98 | 20.04 | 19.95 | 19.98 | 19.98 | -0.20% | 580 |
| Jul 15, 2025 | 20.08 | 20.11 | 19.99 | 20.02 | 20.02 | -0.35% | 1,799 |
| Jul 14, 2025 | 20.03 | 20.09 | 19.98 | 20.09 | 20.09 | 0.25% | 4,451 |
| Jul 11, 2025 | 20.07 | 20.07 | 20.03 | 20.04 | 20.04 | -0.25% | 141 |
| Jul 10, 2025 | 20.10 | 20.10 | 20.09 | 20.09 | 20.09 | 0.05% | 253 |
| Jul 9, 2025 | 20.04 | 20.08 | 20.01 | 20.08 | 20.08 | 0.30% | 37,891 |
| Jul 8, 2025 | 20.07 | 20.07 | 20.01 | 20.02 | 20.02 | -0.40% | 60 |
| Jul 7, 2025 | 20.16 | 20.18 | 20.10 | 20.10 | 20.10 | -0.35% | 5,907 |
| Jul 4, 2025 | 20.21 | 20.22 | 20.17 | 20.17 | 20.17 | - | 836 |
| Jul 3, 2025 | 20.12 | 20.20 | 20.12 | 20.17 | 20.17 | 0.50% | 775 |
| Jul 2, 2025 | 20.32 | 20.32 | 20.07 | 20.07 | 20.07 | -1.33% | 11,335 |
| Jul 1, 2025 | 20.32 | 20.39 | 20.32 | 20.34 | 20.34 | 0.54% | 47 |
| Jun 30, 2025 | 20.25 | 20.30 | 20.23 | 20.23 | 20.23 | -0.15% | 6,804 |
| Jun 27, 2025 | 20.30 | 20.30 | 20.26 | 20.26 | 20.26 | -0.20% | 371 |
| Jun 26, 2025 | 20.35 | 20.35 | 20.30 | 20.30 | 20.30 | -0.05% | 13,499 |
| Jun 25, 2025 | 20.35 | 20.36 | 20.28 | 20.31 | 20.31 | -0.15% | 13,499 |
| Jun 24, 2025 | 20.32 | 20.34 | 20.26 | 20.34 | 20.34 | 0.15% | 163 |
| Jun 23, 2025 | 20.17 | 20.31 | 20.17 | 20.31 | 20.31 | 0.45% | 1,171 |
| Jun 20, 2025 | 20.27 | 20.27 | 20.21 | 20.22 | 20.22 | 0.10% | 179 |
| Jun 19, 2025 | 20.20 | 20.27 | 20.20 | 20.20 | 20.20 | -0.35% | 974 |
| Jun 18, 2025 | 20.19 | 20.27 | 20.19 | 20.27 | 20.27 | 0.35% | 816 |
| Jun 17, 2025 | 20.17 | 20.22 | 20.17 | 20.20 | 20.20 | -0.15% | 816 |
| Jun 16, 2025 | 20.18 | 20.25 | 20.15 | 20.23 | 20.23 | 0.25% | 3,305 |
| Jun 13, 2025 | 20.33 | 20.33 | 20.18 | 20.18 | 20.18 | -0.79% | 11,928 |
| Jun 12, 2025 | 20.26 | 20.34 | 20.24 | 20.34 | 20.34 | 0.84% | 8,068 |