Vanguard Global Aggregate Bond UCITS ETF (LON:0ACD)
London · Delayed Price · Currency is GBP · Price in EUR 23.53
+0.04 (0.17%)
At close: Aug 19, 2025
LON:0ACD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 23.53 | 23.58 | 23.50 | 23.58 | 23.58 | 0.19% | 926 |
| Aug 19, 2025 | 23.61 | 23.61 | 23.49 | 23.53 | 23.53 | 0.17% | 1,010 |
| Aug 18, 2025 | 23.60 | 23.60 | 23.47 | 23.49 | 23.49 | -0.23% | 592 |
| Aug 15, 2025 | 23.57 | 23.65 | 23.51 | 23.54 | 23.54 | -0.07% | 1,256 |
| Aug 14, 2025 | 23.68 | 23.68 | 23.56 | 23.56 | 23.56 | -0.34% | 160 |
| Aug 13, 2025 | 23.61 | 23.64 | 23.57 | 23.64 | 23.64 | 0.43% | 1,188 |
| Aug 12, 2025 | 23.63 | 23.63 | 23.54 | 23.54 | 23.54 | -0.16% | 776 |
| Aug 11, 2025 | 23.64 | 23.64 | 23.53 | 23.58 | 23.58 | -0.02% | 10,438 |
| Aug 8, 2025 | 23.67 | 23.67 | 23.53 | 23.58 | 23.58 | -0.25% | 197 |
| Aug 7, 2025 | 23.67 | 23.67 | 23.59 | 23.64 | 23.64 | 0.04% | 585 |
| Aug 6, 2025 | 23.70 | 23.71 | 23.57 | 23.63 | 23.63 | -0.01% | 3,905 |
| Aug 5, 2025 | 23.66 | 23.80 | 23.60 | 23.63 | 23.63 | 0.06% | 2,445 |
| Aug 4, 2025 | 23.54 | 23.63 | 23.54 | 23.62 | 23.62 | 0.16% | 1,433 |
| Aug 1, 2025 | 23.48 | 23.60 | 23.42 | 23.58 | 23.58 | 0.31% | 1,735 |
| Jul 31, 2025 | 23.57 | 23.57 | 23.45 | 23.51 | 23.51 | 0.14% | 1,138 |
| Jul 30, 2025 | 23.51 | 23.57 | 23.43 | 23.48 | 23.48 | -0.05% | 595 |
| Jul 29, 2025 | 23.51 | 23.51 | 23.42 | 23.49 | 23.49 | 0.23% | 1,643 |
| Jul 28, 2025 | 23.52 | 23.54 | 23.43 | 23.43 | 23.43 | 0.09% | 4,155 |
| Jul 25, 2025 | 23.43 | 23.43 | 23.37 | 23.41 | 23.41 | 0.05% | 385 |
| Jul 24, 2025 | 23.47 | 23.47 | 23.38 | 23.40 | 23.40 | -0.34% | 2,472 |
| Jul 23, 2025 | 23.55 | 23.55 | 23.44 | 23.48 | 23.48 | -0.13% | 321 |
| Jul 22, 2025 | 23.57 | 23.57 | 23.44 | 23.51 | 23.51 | 0.12% | 319 |
| Jul 21, 2025 | 23.43 | 23.49 | 23.39 | 23.49 | 23.49 | 0.32% | 830 |
| Jul 18, 2025 | 23.43 | 23.43 | 23.36 | 23.41 | 23.41 | -0.05% | 1,462 |
| Jul 17, 2025 | 23.43 | 23.43 | 23.33 | 23.42 | 23.42 | 0.22% | 380 |
| Jul 16, 2025 | 23.43 | 23.43 | 23.31 | 23.37 | 23.37 | 0.19% | 412 |
| Jul 15, 2025 | 23.43 | 23.43 | 23.33 | 23.33 | 23.33 | -0.08% | 1,413 |
| Jul 14, 2025 | 23.43 | 23.43 | 23.35 | 23.35 | 23.35 | -0.24% | 547 |
| Jul 11, 2025 | 23.53 | 23.53 | 23.37 | 23.40 | 23.40 | -0.20% | 11,537 |
| Jul 10, 2025 | 23.57 | 23.57 | 23.37 | 23.45 | 23.45 | 0.04% | 1,967 |
| Jul 9, 2025 | 23.52 | 23.60 | 23.35 | 23.44 | 23.44 | 0.12% | 444 |
| Jul 8, 2025 | 23.53 | 23.53 | 23.39 | 23.41 | 23.41 | -0.17% | 748 |
| Jul 7, 2025 | 23.58 | 23.58 | 23.45 | 23.45 | 23.45 | -0.34% | 455 |
| Jul 4, 2025 | 23.55 | 23.56 | 23.51 | 23.53 | 23.53 | 0.03% | 516 |
| Jul 3, 2025 | 23.60 | 23.60 | 23.47 | 23.52 | 23.52 | 0.14% | 3,508 |
| Jul 2, 2025 | 23.54 | 23.57 | 23.49 | 23.49 | 23.49 | -0.21% | 377 |
| Jul 1, 2025 | 23.67 | 23.67 | 23.54 | 23.54 | 23.54 | 0.09% | 340,251 |
| Jun 30, 2025 | 23.52 | 23.55 | 23.44 | 23.52 | 23.52 | -0.05% | 5,767 |
| Jun 27, 2025 | 23.59 | 23.59 | 23.48 | 23.53 | 23.53 | 0.07% | 3,892 |
| Jun 26, 2025 | 23.59 | 23.59 | 23.50 | 23.51 | 23.51 | 0.06% | 36,286 |
| Jun 25, 2025 | 23.51 | 23.56 | 23.48 | 23.50 | 23.50 | -0.05% | 2,368 |
| Jun 24, 2025 | 23.49 | 23.51 | 23.44 | 23.51 | 23.51 | 0.08% | 747 |
| Jun 23, 2025 | 23.47 | 23.50 | 23.33 | 23.50 | 23.50 | 0.26% | 586 |
| Jun 20, 2025 | 23.49 | 23.49 | 23.39 | 23.44 | 23.44 | -0.04% | 535 |
| Jun 19, 2025 | 23.46 | 23.46 | 23.32 | 23.45 | 23.45 | 0.05% | 408 |
| Jun 18, 2025 | 23.48 | 23.48 | 23.39 | 23.43 | 23.43 | 0.12% | 549 |
| Jun 17, 2025 | 23.40 | 23.44 | 23.36 | 23.41 | 23.41 | -0.19% | 5,323 |
| Jun 16, 2025 | 23.40 | 23.45 | 23.34 | 23.45 | 23.45 | 0.26% | 408 |
| Jun 13, 2025 | 23.51 | 23.51 | 23.38 | 23.39 | 23.39 | -0.24% | 2,733 |
| Jun 12, 2025 | 23.51 | 23.51 | 23.37 | 23.45 | 23.45 | 0.18% | 806 |