Vanguard Global Government Bond UCITS ETF (LON:VGGS)
London · Delayed Price · Currency is GBP 5.09
0.00 (-0.03%)
Last updated: Sep 22, 2026, 4:27 PM GMT
LON:VGGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | -0.03% | 90,055 |
| Sep 21, 2026 | 5.08 | 5.09 | 5.09 | 5.09 | 5.09 | 0.33% | 17,638 |
| Sep 18, 2026 | 5.09 | 5.10 | 5.07 | 5.08 | 5.08 | -0.26% | 10,390 |
| Sep 17, 2026 | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | 0.19% | 9,892 |
| Sep 16, 2026 | 5.07 | 5.11 | 5.07 | 5.08 | 5.08 | 0.25% | 82,217 |
| Sep 15, 2026 | 5.07 | 5.07 | 5.06 | 5.07 | 5.07 | -0.17% | 14,792 |
| Sep 14, 2026 | 5.07 | 5.08 | 5.07 | 5.08 | 5.07 | -0.17% | 10,513 |
| Sep 11, 2026 | 5.09 | 5.11 | 5.08 | 5.08 | 5.08 | -0.09% | 30,146 |
| Sep 10, 2026 | 5.12 | 5.12 | 5.09 | 5.09 | 5.09 | -0.43% | 5,577 |
| Sep 9, 2026 | 5.13 | 5.16 | 5.11 | 5.11 | 5.11 | -0.30% | 38,250 |
| Sep 8, 2026 | 5.13 | 5.15 | 5.12 | 5.13 | 5.13 | 0.09% | 14,589 |
| Sep 7, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | -0.15% | 39,854 |
| Sep 4, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 20,623 |
| Sep 3, 2026 | 5.13 | 5.13 | 5.11 | 5.13 | 5.13 | 0.36% | 13,034 |
| Sep 2, 2026 | 5.11 | 5.14 | 5.11 | 5.11 | 5.11 | -0.15% | 15,120 |
| Sep 1, 2026 | 5.11 | 5.13 | 5.09 | 5.12 | 5.12 | -0.44% | 36,369 |
| Aug 28, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | -0.16% | 9,279 |
| Aug 27, 2026 | 5.15 | 5.16 | 5.14 | 5.15 | 5.15 | -0.07% | 15,979 |
| Aug 26, 2026 | 5.16 | 5.18 | 5.15 | 5.15 | 5.15 | -0.06% | 11,131 |
| Aug 25, 2026 | 5.15 | 5.16 | 5.13 | 5.15 | 5.15 | 0.23% | 24,154 |
| Aug 24, 2026 | 5.14 | 5.17 | 5.14 | 5.14 | 5.14 | 0.20% | 40,145 |
| Aug 21, 2026 | 5.14 | 5.15 | 5.13 | 5.13 | 5.13 | -0.10% | 3,757 |
| Aug 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.04% | 17,355 |
| Aug 19, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% | 28,020 |
| Aug 18, 2026 | 5.13 | 5.12 | 5.12 | 5.13 | 5.13 | -0.16% | 7,884 |
| Aug 17, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | -0.15% | 31,350 |
| Aug 14, 2026 | 5.16 | 5.16 | 5.14 | 5.15 | 5.14 | -0.17% | 15,119 |
| Aug 13, 2026 | 5.15 | 5.18 | 5.15 | 5.15 | 5.15 | 0.09% | 36,507 |
| Aug 12, 2026 | 5.15 | 5.18 | 5.15 | 5.15 | 5.15 | 0.12% | 20,132 |
| Aug 11, 2026 | 5.14 | 5.15 | 5.13 | 5.14 | 5.14 | -0.01% | 28,835 |
| Aug 10, 2026 | 5.14 | 5.16 | 5.14 | 5.14 | 5.14 | -0.25% | 79,793 |
| Aug 7, 2026 | 5.16 | 5.17 | 5.14 | 5.16 | 5.16 | 0.09% | 6,635 |
| Aug 6, 2026 | 5.17 | 5.19 | 5.15 | 5.15 | 5.15 | -0.17% | 35,347 |
| Aug 5, 2026 | 5.17 | 5.17 | 5.15 | 5.16 | 5.16 | 0.12% | 8,744 |
| Aug 4, 2026 | 5.16 | 5.16 | 5.13 | 5.16 | 5.16 | 0.31% | 19,066 |
| Aug 3, 2026 | 5.14 | 5.15 | 5.13 | 5.14 | 5.14 | 0.28% | 5,902 |
| Jul 31, 2026 | 5.14 | 5.16 | 5.12 | 5.13 | 5.12 | -0.30% | 8,113 |
| Jul 30, 2026 | 5.13 | 5.17 | 5.13 | 5.14 | 5.14 | -0.12% | 29,613 |
| Jul 29, 2026 | 5.15 | 5.19 | 5.15 | 5.15 | 5.15 | -0.20% | 29,550 |
| Jul 28, 2026 | 5.15 | 5.16 | 5.14 | 5.16 | 5.16 | 0.21% | 24,048 |
| Jul 27, 2026 | 5.15 | 5.15 | 5.14 | 5.15 | 5.15 | 0.14% | 28,765 |
| Jul 24, 2026 | 5.14 | 5.14 | 5.11 | 5.14 | 5.14 | 0.40% | 8,659 |
| Jul 23, 2026 | 5.12 | 5.15 | 5.12 | 5.12 | 5.12 | -0.37% | 4,149 |
| Jul 22, 2026 | 5.14 | 5.15 | 5.13 | 5.14 | 5.14 | -0.08% | 17,646 |
| Jul 21, 2026 | 5.14 | 5.16 | 5.14 | 5.14 | 5.14 | -0.13% | 201 |
| Jul 20, 2026 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | -0.27% | 5,649 |
| Jul 17, 2026 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | 0.18% | 24,609 |
| Jul 16, 2026 | 5.15 | 5.16 | 5.14 | 5.15 | 5.15 | -0.20% | 19,642 |
| Jul 15, 2026 | 5.16 | 5.15 | 5.15 | 5.16 | 5.16 | 0.03% | 29,125 |
| Jul 14, 2026 | 5.14 | 5.18 | 5.14 | 5.16 | 5.16 | 0.22% | 41,951 |