Vanguard Global Aggregate Bond UCITS ETF (LON:VAGS)
London · Delayed Price · Currency is GBP 25.35
+0.02 (0.07%)
Aug 20, 2025, 4:29 PM BST
LON:VAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 25.36 | 25.41 | 25.30 | 25.37 | 25.37 | 0.16% | 18,837 |
| Aug 19, 2025 | 25.36 | 25.39 | 25.28 | 25.33 | 25.33 | 0.20% | 63,359 |
| Aug 18, 2025 | 25.43 | 25.48 | 25.17 | 25.28 | 25.28 | -0.16% | 72,334 |
| Aug 15, 2025 | 25.50 | 25.53 | 25.22 | 25.32 | 25.32 | -0.16% | 35,402 |
| Aug 14, 2025 | 25.29 | 25.50 | 25.29 | 25.36 | 25.36 | -0.28% | 35,325 |
| Aug 13, 2025 | 25.49 | 25.50 | 25.22 | 25.43 | 25.43 | 0.39% | 71,974 |
| Aug 12, 2025 | 25.50 | 25.50 | 25.21 | 25.33 | 25.33 | -0.16% | 32,585 |
| Aug 11, 2025 | 25.14 | 25.50 | 25.14 | 25.37 | 25.37 | 0.04% | 82,568 |
| Aug 8, 2025 | 25.43 | 25.49 | 25.30 | 25.36 | 25.36 | -0.28% | 40,697 |
| Aug 7, 2025 | 25.50 | 25.50 | 25.25 | 25.43 | 25.43 | 0.16% | 32,056 |
| Aug 6, 2025 | 25.49 | 25.50 | 25.23 | 25.39 | 25.39 | -0.12% | 21,959 |
| Aug 5, 2025 | 25.50 | 25.50 | 25.30 | 25.42 | 25.42 | -0.04% | 46,778 |
| Aug 4, 2025 | 25.49 | 25.49 | 25.19 | 25.43 | 25.43 | 0.32% | 70,705 |
| Aug 1, 2025 | 25.45 | 25.45 | 25.05 | 25.35 | 25.35 | 0.32% | 92,642 |
| Jul 31, 2025 | 25.49 | 25.50 | 25.11 | 25.27 | 25.27 | 0.12% | 35,562 |
| Jul 30, 2025 | 25.37 | 25.40 | 25.09 | 25.24 | 25.24 | -0.04% | 33,763 |
| Jul 29, 2025 | 25.30 | 25.31 | 25.06 | 25.25 | 25.25 | 0.20% | 31,361 |
| Jul 28, 2025 | 25.32 | 25.35 | 25.13 | 25.20 | 25.20 | 0.08% | 50,569 |
| Jul 25, 2025 | 25.29 | 25.32 | 25.07 | 25.18 | 25.18 | 0.04% | 56,719 |
| Jul 24, 2025 | 25.17 | 25.33 | 25.05 | 25.17 | 25.17 | -0.20% | 38,304 |
| Jul 23, 2025 | 25.36 | 25.36 | 25.16 | 25.22 | 25.22 | -0.20% | 45,165 |
| Jul 22, 2025 | 25.38 | 25.38 | 25.08 | 25.27 | 25.27 | 0.20% | 35,928 |
| Jul 21, 2025 | 25.20 | 25.32 | 25.03 | 25.22 | 25.22 | 0.32% | 42,742 |
| Jul 18, 2025 | 25.30 | 25.30 | 24.99 | 25.14 | 25.14 | 0.04% | 57,329 |
| Jul 17, 2025 | 24.94 | 25.24 | 24.94 | 25.13 | 25.13 | 0.20% | 20,227 |
| Jul 16, 2025 | 25.19 | 25.25 | 24.94 | 25.08 | 25.08 | 0.08% | 40,989 |
| Jul 15, 2025 | 25.21 | 25.24 | 24.98 | 25.06 | 25.06 | -0.12% | 60,002 |
| Jul 14, 2025 | 24.92 | 25.26 | 24.92 | 25.09 | 25.09 | -0.12% | 57,594 |
| Jul 11, 2025 | 25.25 | 25.30 | 25.05 | 25.12 | 25.12 | -0.16% | 30,049 |
| Jul 10, 2025 | 25.36 | 25.36 | 25.09 | 25.16 | 25.16 | - | 30,042 |
| Jul 9, 2025 | 25.18 | 25.23 | 24.99 | 25.16 | 25.16 | 0.16% | 21,764 |
| Jul 8, 2025 | 25.33 | 25.33 | 25.01 | 25.12 | 25.12 | -0.20% | 25,112 |
| Jul 7, 2025 | 25.24 | 25.38 | 25.15 | 25.17 | 25.17 | -0.32% | 45,059 |
| Jul 4, 2025 | 25.41 | 25.41 | 25.19 | 25.25 | 25.25 | - | 29,145 |
| Jul 3, 2025 | 25.17 | 25.42 | 25.13 | 25.25 | 25.25 | 0.08% | 35,650 |
| Jul 2, 2025 | 25.42 | 25.42 | 25.16 | 25.23 | 25.23 | -0.20% | 24,844 |
| Jul 1, 2025 | 25.34 | 25.46 | 25.16 | 25.28 | 25.28 | 0.12% | 81,351 |
| Jun 30, 2025 | 25.28 | 25.40 | 25.09 | 25.25 | 25.25 | 0.20% | 48,350 |
| Jun 27, 2025 | 25.09 | 25.41 | 25.09 | 25.20 | 25.20 | -0.08% | 41,882 |
| Jun 26, 2025 | 25.18 | 25.38 | 25.10 | 25.22 | 25.22 | 0.12% | 27,052 |
| Jun 25, 2025 | 25.31 | 25.33 | 25.11 | 25.19 | 25.19 | -0.08% | 32,146 |
| Jun 24, 2025 | 25.22 | 25.22 | 25.11 | 25.21 | 25.21 | - | 23,435 |
| Jun 23, 2025 | 25.15 | 25.29 | 25.02 | 25.21 | 25.21 | 0.28% | 23,511 |
| Jun 20, 2025 | 25.31 | 25.31 | 25.01 | 25.14 | 25.14 | 0.04% | 11,511 |
| Jun 19, 2025 | 25.09 | 25.27 | 25.03 | 25.13 | 25.13 | -0.12% | 19,328 |
| Jun 18, 2025 | 25.17 | 25.24 | 25.02 | 25.16 | 25.16 | 0.28% | 26,469 |
| Jun 17, 2025 | 25.19 | 25.20 | 25.02 | 25.09 | 25.09 | -0.16% | 29,682 |
| Jun 16, 2025 | 25.21 | 25.21 | 25.01 | 25.13 | 25.13 | 0.12% | 45,600 |
| Jun 13, 2025 | 25.34 | 25.34 | 25.05 | 25.10 | 25.10 | -0.20% | 26,996 |
| Jun 12, 2025 | 25.16 | 25.26 | 25.03 | 25.15 | 25.15 | 0.24% | 32,539 |