Vanguard Global Aggregate Bond UCITS ETF (LON:VAGU)
London · Delayed Price · Currency is GBP · Price in USD 26.39
-0.08 (-0.28%)
Aug 21, 2025, 4:35 PM BST
LON:VAGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 26.43 | 26.59 | 26.33 | 26.39 | 26.39 | -0.28% | 29,562 |
| Aug 20, 2025 | 26.34 | 26.46 | 26.33 | 26.46 | 26.46 | 0.23% | 11,337 |
| Aug 19, 2025 | 26.37 | 26.42 | 26.37 | 26.40 | 26.40 | 0.11% | 38,966 |
| Aug 18, 2025 | 26.40 | 26.56 | 26.23 | 26.37 | 26.37 | -0.15% | 97,191 |
| Aug 15, 2025 | 26.60 | 26.60 | 26.39 | 26.41 | 26.41 | -0.08% | 402,731 |
| Aug 14, 2025 | 26.60 | 26.60 | 26.43 | 26.43 | 26.43 | -0.30% | 77,084 |
| Aug 13, 2025 | 26.53 | 26.59 | 26.46 | 26.51 | 26.51 | 0.34% | 11,498 |
| Aug 12, 2025 | 26.50 | 26.50 | 26.36 | 26.42 | 26.42 | -0.15% | 35,249 |
| Aug 11, 2025 | 26.55 | 26.60 | 26.42 | 26.46 | 26.46 | 0.04% | 20,606 |
| Aug 8, 2025 | 26.62 | 26.64 | 26.41 | 26.45 | 26.45 | -0.11% | 91,787 |
| Aug 7, 2025 | 26.47 | 26.63 | 26.47 | 26.48 | 26.48 | - | 16,692 |
| Aug 6, 2025 | 26.46 | 26.63 | 26.42 | 26.48 | 26.48 | -0.11% | 65,053 |
| Aug 5, 2025 | 26.64 | 26.64 | 26.43 | 26.51 | 26.51 | 0.11% | 6,397 |
| Aug 4, 2025 | 26.41 | 26.57 | 26.41 | 26.48 | 26.48 | 0.15% | 117,269 |
| Aug 1, 2025 | 26.35 | 26.45 | 26.24 | 26.44 | 26.44 | 0.34% | 126,987 |
| Jul 31, 2025 | 26.50 | 26.50 | 26.30 | 26.35 | 26.35 | 0.11% | 96,617 |
| Jul 30, 2025 | 26.58 | 26.58 | 26.28 | 26.32 | 26.32 | - | 144,781 |
| Jul 29, 2025 | 26.45 | 26.45 | 26.13 | 26.32 | 26.32 | 0.27% | 3,994 |
| Jul 28, 2025 | 26.30 | 26.38 | 26.24 | 26.25 | 26.25 | 0.08% | 14,482 |
| Jul 25, 2025 | 26.25 | 26.25 | 26.17 | 26.23 | 26.23 | -0.08% | 17,173 |
| Jul 24, 2025 | 26.40 | 26.40 | 26.20 | 26.25 | 26.25 | -0.15% | 18,699 |
| Jul 23, 2025 | 26.32 | 26.32 | 26.23 | 26.29 | 26.29 | -0.08% | 21,282 |
| Jul 22, 2025 | 26.25 | 26.41 | 26.21 | 26.31 | 26.31 | 0.04% | 14,900 |
| Jul 21, 2025 | 26.24 | 26.30 | 26.20 | 26.30 | 26.30 | 0.42% | 8,199 |
| Jul 18, 2025 | 26.21 | 26.28 | 26.14 | 26.19 | 26.19 | - | 9,454 |
| Jul 17, 2025 | 26.29 | 26.29 | 26.14 | 26.19 | 26.19 | 0.19% | 2,301 |
| Jul 16, 2025 | 26.13 | 26.29 | 26.10 | 26.14 | 26.14 | 0.11% | 3,317 |
| Jul 15, 2025 | 26.19 | 26.34 | 26.00 | 26.11 | 26.11 | -0.04% | 33,181 |
| Jul 14, 2025 | 26.17 | 26.30 | 26.12 | 26.12 | 26.12 | -0.19% | 9,990 |
| Jul 11, 2025 | 26.38 | 26.38 | 26.10 | 26.17 | 26.17 | -0.15% | 21,306 |
| Jul 10, 2025 | 26.42 | 26.42 | 26.09 | 26.21 | 26.21 | - | 17,809 |
| Jul 9, 2025 | 26.24 | 26.26 | 26.17 | 26.21 | 26.21 | 0.19% | 13,479 |
| Jul 8, 2025 | 26.20 | 26.34 | 26.15 | 26.16 | 26.16 | -0.27% | 15,121 |
| Jul 7, 2025 | 26.31 | 26.42 | 26.23 | 26.23 | 26.23 | -0.30% | 40,921 |
| Jul 4, 2025 | 26.42 | 26.47 | 26.29 | 26.31 | 26.31 | -0.04% | 5,637 |
| Jul 3, 2025 | 26.36 | 26.48 | 26.25 | 26.32 | 26.32 | 0.04% | 7,164 |
| Jul 2, 2025 | 26.34 | 26.48 | 26.26 | 26.31 | 26.31 | -0.11% | 13,160 |
| Jul 1, 2025 | 26.39 | 26.53 | 26.31 | 26.34 | 26.34 | 0.11% | 8,893,632 |
| Jun 30, 2025 | 26.31 | 26.35 | 26.28 | 26.31 | 26.31 | 0.11% | 82,970 |
| Jun 27, 2025 | 26.48 | 26.48 | 26.26 | 26.28 | 26.28 | -0.08% | 8,413 |
| Jun 26, 2025 | 26.32 | 26.46 | 26.26 | 26.30 | 26.30 | 0.19% | 104,915 |
| Jun 25, 2025 | 26.28 | 26.42 | 26.16 | 26.25 | 26.25 | -0.11% | 48,953 |
| Jun 24, 2025 | 26.23 | 26.39 | 26.15 | 26.28 | 26.28 | 0.08% | 162,773 |
| Jun 23, 2025 | 26.16 | 26.26 | 26.14 | 26.26 | 26.26 | 0.31% | 28,244 |
| Jun 20, 2025 | 26.37 | 26.37 | 26.14 | 26.18 | 26.18 | 0.08% | 17,859 |
| Jun 19, 2025 | 26.17 | 26.31 | 26.14 | 26.16 | 26.16 | -0.27% | 39,016 |
| Jun 18, 2025 | 26.30 | 26.30 | 26.14 | 26.23 | 26.23 | 0.34% | 16,101 |
| Jun 17, 2025 | 26.12 | 26.20 | 26.01 | 26.14 | 26.14 | 0.08% | 35,152 |
| Jun 16, 2025 | 26.09 | 26.26 | 26.07 | 26.12 | 26.12 | -0.08% | 16,109 |
| Jun 13, 2025 | 26.39 | 26.39 | 26.12 | 26.14 | 26.14 | -0.38% | 11,672 |