Vanguard EUR Eurozone Government Bond UCITS ETF (LON:VGED)
London · Delayed Price · Currency is GBP · Price in USD 25.53
0.00 (-0.01%)
Sep 22, 2026, 4:35 PM GMT
LON:VGED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.54 | 25.54 | 25.53 | 25.53 | 25.53 | -0.01% | 5,755 |
| Sep 21, 2026 | 25.56 | 25.53 | 25.53 | 25.53 | 25.53 | 0.52% | 10,377 |
| Sep 18, 2026 | 25.41 | 25.41 | 25.41 | 25.40 | 25.40 | -0.49% | 3,880 |
| Sep 17, 2026 | 25.51 | 25.52 | 25.52 | 25.52 | 25.52 | 0.25% | 874 |
| Sep 16, 2026 | 25.42 | 25.42 | 25.42 | 25.46 | 25.46 | 0.23% | 125 |
| Sep 15, 2026 | 25.41 | 25.41 | 25.41 | 25.40 | 25.40 | -0.06% | 1,765 |
| Sep 14, 2026 | 25.39 | 25.39 | 25.39 | 25.42 | 25.42 | -0.21% | 7,343 |
| Sep 11, 2026 | 25.47 | 25.47 | 25.46 | 25.47 | 25.47 | 0.05% | 1,851 |
| Sep 10, 2026 | 25.49 | 25.49 | 25.49 | 25.46 | 25.46 | -0.52% | 2,287 |
| Sep 9, 2026 | 25.61 | 25.59 | 25.59 | 25.59 | 25.59 | -0.52% | 2,852 |
| Sep 8, 2026 | 25.72 | 25.72 | 25.72 | 25.73 | 25.73 | 0.18% | 878 |
| Sep 7, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.29% | - |
| Sep 4, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.75 | 0.09% | - |
| Sep 3, 2026 | 25.73 | 25.74 | 25.73 | 25.73 | 25.73 | 0.29% | 4,328 |
| Sep 2, 2026 | 25.67 | 25.66 | 25.66 | 25.66 | 25.66 | -0.26% | 2,315 |
| Sep 1, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.40% | - |
| Aug 28, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.07% | 6 |
| Aug 27, 2026 | 25.91 | 25.91 | 25.91 | 25.85 | 25.85 | -0.19% | 616 |
| Aug 26, 2026 | 25.90 | 25.91 | 25.90 | 25.90 | 25.90 | -0.18% | 1,180 |
| Aug 25, 2026 | 25.94 | 25.94 | 25.91 | 25.94 | 25.94 | 0.43% | 121,165 |
| Aug 24, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.02% | 20,631 |
| Aug 21, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - | 15,569 |
| Aug 20, 2026 | 25.84 | 25.84 | 25.84 | 25.83 | 25.83 | 0.04% | 1,249 |
| Aug 19, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.06% | 2 |
| Aug 18, 2026 | 25.78 | 25.81 | 25.78 | 25.80 | 25.80 | -0.28% | 614 |
| Aug 17, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.15% | 2 |
| Aug 14, 2026 | 25.94 | 25.91 | 25.91 | 25.91 | 25.91 | -0.44% | 1,125 |
| Aug 13, 2026 | 26.02 | 26.02 | 26.02 | 26.03 | 26.03 | 0.16% | 1,058 |
| Aug 12, 2026 | 26.01 | 26.01 | 26.01 | 25.99 | 25.99 | -0.01% | 30,427 |
| Aug 11, 2026 | 25.92 | 25.99 | 25.92 | 25.99 | 25.99 | 0.07% | 20,638 |
| Aug 10, 2026 | 25.98 | 25.98 | 25.97 | 25.97 | 25.97 | -0.31% | 1,216 |
| Aug 7, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.03% | - |
| Aug 6, 2026 | 26.06 | 26.06 | 26.06 | 26.04 | 26.04 | -0.10% | 6,909 |
| Aug 5, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - | 3,452 |
| Aug 4, 2026 | 25.99 | 26.07 | 25.99 | 26.07 | 26.07 | 0.31% | 5,608 |
| Aug 3, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.41% | 1,390 |
| Jul 31, 2026 | 25.91 | 25.91 | 25.91 | 25.88 | 25.88 | -0.20% | 12,076 |
| Jul 30, 2026 | 25.94 | 25.94 | 25.94 | 25.93 | 25.93 | -0.04% | 17,913 |
| Jul 29, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.35% | - |
| Jul 28, 2026 | 25.99 | 25.99 | 25.99 | 26.03 | 26.03 | 0.15% | 48,880 |
| Jul 27, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.32% | 4,875 |
| Jul 24, 2026 | 25.89 | 25.89 | 25.87 | 25.91 | 25.91 | 0.33% | 35,225 |
| Jul 23, 2026 | 25.84 | 25.84 | 25.84 | 25.83 | 25.82 | -0.15% | 413 |
| Jul 22, 2026 | 25.88 | 25.89 | 25.88 | 25.87 | 25.86 | -0.15% | 1,540 |
| Jul 21, 2026 | 25.93 | 25.93 | 25.87 | 25.90 | 25.90 | -0.10% | 3,408 |
| Jul 20, 2026 | 25.96 | 25.96 | 25.92 | 25.93 | 25.93 | -0.11% | 14,846 |
| Jul 17, 2026 | 25.95 | 25.95 | 25.95 | 25.96 | 25.96 | 0.11% | 15,983 |
| Jul 16, 2026 | 25.91 | 25.91 | 25.91 | 25.93 | 25.93 | -0.18% | 2,383 |
| Jul 15, 2026 | 25.94 | 25.96 | 25.93 | 25.98 | 25.97 | -0.05% | 3,815 |
| Jul 13, 2026 | 26.00 | 26.00 | 26.00 | 25.99 | 25.99 | -0.29% | 4,246 |