Vanguard Global Aggregate Bond UCITS ETF (LON:VAGS)
London · Delayed Price · Currency is GBP 25.59
-0.08 (-0.30%)
Sep 18, 2025, 4:35 PM BST
LON:VAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 25.75 | 25.82 | 25.50 | 25.58 | 25.58 | -0.31% | 45,774 |
| Sep 17, 2025 | 25.50 | 25.84 | 25.50 | 25.66 | 25.66 | 0.16% | 38,260 |
| Sep 16, 2025 | 25.79 | 25.81 | 25.59 | 25.62 | 25.62 | -0.08% | 54,144 |
| Sep 15, 2025 | 25.83 | 25.83 | 25.59 | 25.64 | 25.64 | 0.20% | 69,884 |
| Sep 12, 2025 | 25.45 | 25.80 | 25.45 | 25.59 | 25.59 | -0.23% | 40,052 |
| Sep 11, 2025 | 25.77 | 25.81 | 25.51 | 25.65 | 25.65 | 0.23% | 50,014 |
| Sep 10, 2025 | 25.70 | 25.74 | 25.42 | 25.59 | 25.59 | 0.08% | 54,886 |
| Sep 9, 2025 | 25.76 | 25.76 | 25.44 | 25.57 | 25.57 | -0.08% | 352,465 |
| Sep 8, 2025 | 25.54 | 25.70 | 25.40 | 25.59 | 25.59 | 0.08% | 87,307 |
| Sep 5, 2025 | 25.67 | 25.69 | 25.33 | 25.57 | 25.57 | 0.47% | 222,125 |
| Sep 4, 2025 | 25.26 | 25.61 | 25.25 | 25.45 | 25.45 | 0.24% | 62,296 |
| Sep 3, 2025 | 25.48 | 25.50 | 25.25 | 25.39 | 25.39 | 0.28% | 53,292 |
| Sep 2, 2025 | 25.53 | 25.53 | 25.17 | 25.32 | 25.32 | -0.20% | 60,942 |
| Sep 1, 2025 | 25.53 | 25.54 | 25.23 | 25.37 | 25.37 | -0.08% | 83,853 |
| Aug 29, 2025 | 25.59 | 25.59 | 25.27 | 25.39 | 25.39 | -0.12% | 44,766 |
| Aug 28, 2025 | 25.55 | 25.58 | 25.26 | 25.42 | 25.42 | 0.20% | 44,482 |
| Aug 27, 2025 | 25.41 | 25.51 | 25.19 | 25.37 | 25.37 | 0.04% | 32,085 |
| Aug 26, 2025 | 25.52 | 25.52 | 25.17 | 25.36 | 25.36 | -0.16% | 82,648 |
| Aug 22, 2025 | 25.43 | 25.54 | 25.15 | 25.40 | 25.40 | 0.43% | 32,570 |
| Aug 21, 2025 | 25.52 | 25.52 | 25.22 | 25.29 | 25.29 | -0.28% | 30,459 |
| Aug 20, 2025 | 25.38 | 25.41 | 25.30 | 25.36 | 25.36 | 0.12% | 61,025 |
| Aug 19, 2025 | 25.36 | 25.39 | 25.27 | 25.33 | 25.33 | 0.20% | 63,405 |
| Aug 18, 2025 | 25.42 | 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 | -0.12% | 35,402 |
| Aug 14, 2025 | 25.49 | 25.50 | 25.28 | 25.35 | 25.35 | -0.28% | 35,325 |
| Aug 13, 2025 | 25.49 | 25.50 | 25.22 | 25.42 | 25.42 | 0.36% | 71,974 |
| Aug 12, 2025 | 25.50 | 25.50 | 25.20 | 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 | - | 46,778 |
| Aug 4, 2025 | 25.49 | 25.49 | 25.19 | 25.42 | 25.42 | 0.28% | 70,705 |
| Aug 1, 2025 | 25.44 | 25.44 | 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 | 25.08 | 25.24 | 25.24 | -0.04% | 33,763 |
| Jul 29, 2025 | 25.30 | 25.31 | 25.06 | 25.25 | 25.25 | 0.24% | 31,361 |
| Jul 28, 2025 | 25.33 | 25.35 | 25.13 | 25.19 | 25.19 | 0.04% | 50,569 |
| Jul 25, 2025 | 25.28 | 25.32 | 25.07 | 25.18 | 25.18 | 0.04% | 56,719 |
| Jul 24, 2025 | 25.25 | 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 | 25.21 | 25.32 | 25.02 | 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 | 25.20 | 25.24 | 24.93 | 25.13 | 25.13 | 0.20% | 20,227 |
| Jul 16, 2025 | 25.18 | 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 | 25.33 | 25.35 | 25.09 | 25.16 | 25.16 | - | 30,042 |