Vanguard U.K. Gilt UCITS ETF (LON:VGVA)
19.99
+0.09 (0.47%)
Aug 20, 2025, 4:35 PM BST
LON:VGVA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 20, 2025 | 19.88 | 19.96 | 19.86 | 19.96 | 19.96 | 0.34% | 2,810 |
Aug 19, 2025 | 20.02 | 20.02 | 19.76 | 19.89 | 19.89 | 0.15% | 17,064 |
Aug 18, 2025 | 19.96 | 20.02 | 19.86 | 19.86 | 19.86 | -0.50% | 19,057 |
Aug 15, 2025 | 20.07 | 20.07 | 19.95 | 19.96 | 19.96 | -0.40% | 10,072 |
Aug 14, 2025 | 20.17 | 20.17 | 20.04 | 20.04 | 20.04 | -0.45% | 3,152 |
Aug 13, 2025 | 20.12 | 20.14 | 20.08 | 20.13 | 20.13 | 0.30% | 3,728 |
Aug 12, 2025 | 20.15 | 20.15 | 20.03 | 20.07 | 20.07 | -0.45% | 9,513 |
Aug 11, 2025 | 20.16 | 20.19 | 20.09 | 20.16 | 20.16 | 0.25% | 18,405 |
Aug 8, 2025 | 20.19 | 20.19 | 20.10 | 20.11 | 20.11 | -0.49% | 16,492 |
Aug 7, 2025 | 20.17 | 20.24 | 20.13 | 20.21 | 20.21 | -0.10% | 15,775 |
Aug 6, 2025 | 20.17 | 20.26 | 20.15 | 20.23 | 20.23 | -0.05% | 12,757 |
Aug 5, 2025 | 20.25 | 20.27 | 20.20 | 20.24 | 20.24 | -0.10% | 6,997 |
Aug 4, 2025 | 20.25 | 20.26 | 20.16 | 20.26 | 20.26 | 0.30% | 13,088 |
Aug 1, 2025 | 20.05 | 20.24 | 20.03 | 20.20 | 20.20 | 0.30% | 11,229 |
Jul 31, 2025 | 20.14 | 20.17 | 20.10 | 20.14 | 20.14 | 0.35% | 14,895 |
Jul 30, 2025 | 20.10 | 20.14 | 20.06 | 20.07 | 20.07 | - | 156,900 |
Jul 29, 2025 | 20.05 | 20.08 | 19.96 | 20.07 | 20.07 | 0.35% | 56,591 |
Jul 28, 2025 | 20.07 | 20.09 | 19.99 | 20.00 | 20.00 | -0.10% | 37,911 |
Jul 25, 2025 | 20.02 | 20.02 | 19.97 | 20.02 | 20.02 | -0.10% | 9,926 |
Jul 24, 2025 | 19.94 | 20.04 | 19.94 | 20.04 | 20.04 | 0.05% | 19,313 |
Jul 23, 2025 | 20.05 | 20.06 | 20.01 | 20.03 | 20.03 | -0.40% | 38,826 |
Jul 22, 2025 | 20.01 | 20.13 | 19.82 | 20.11 | 20.11 | 0.25% | 17,896 |
Jul 21, 2025 | 20.01 | 20.06 | 19.93 | 20.06 | 20.06 | 0.65% | 28,981 |
Jul 18, 2025 | 19.89 | 19.98 | 19.89 | 19.93 | 19.93 | -0.25% | 11,044 |
Jul 17, 2025 | 19.75 | 20.00 | 19.75 | 19.98 | 19.98 | 0.05% | 9,367 |
Jul 16, 2025 | 19.99 | 20.02 | 19.93 | 19.97 | 19.97 | -0.10% | 22,704 |
Jul 15, 2025 | 20.04 | 20.11 | 19.97 | 19.99 | 19.99 | -0.25% | 38,011 |
Jul 14, 2025 | 19.92 | 20.10 | 19.92 | 20.04 | 20.04 | 0.10% | 10,093 |
Jul 11, 2025 | 20.08 | 20.09 | 20.00 | 20.02 | 20.02 | -0.25% | 31,865 |
Jul 10, 2025 | 20.10 | 20.12 | 20.03 | 20.07 | 20.07 | 0.15% | 11,363 |
Jul 9, 2025 | 20.03 | 20.05 | 19.98 | 20.04 | 20.04 | 0.15% | 21,787 |
Jul 8, 2025 | 20.06 | 20.06 | 19.95 | 20.01 | 20.01 | -0.30% | 27,201 |
Jul 7, 2025 | 20.13 | 20.18 | 20.07 | 20.07 | 20.07 | -0.30% | 16,723 |
Jul 4, 2025 | 20.21 | 20.22 | 20.13 | 20.13 | 20.13 | 0.05% | 5,983 |
Jul 3, 2025 | 20.25 | 20.25 | 20.02 | 20.12 | 20.12 | 0.50% | 13,618 |
Jul 2, 2025 | 20.31 | 20.31 | 19.98 | 20.02 | 20.02 | -1.43% | 28,854 |
Jul 1, 2025 | 20.27 | 20.35 | 20.23 | 20.31 | 20.31 | 0.45% | 6,624 |
Jun 30, 2025 | 20.20 | 20.26 | 20.17 | 20.22 | 20.22 | 0.10% | 16,575 |
Jun 27, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -0.25% | 28,711 |
Jun 26, 2025 | 20.24 | 20.34 | 20.23 | 20.25 | 20.25 | - | 9,427 |
Jun 25, 2025 | 20.25 | 20.35 | 20.24 | 20.25 | 20.25 | -0.25% | 22,079 |
Jun 24, 2025 | 20.24 | 20.31 | 20.16 | 20.30 | 20.30 | 0.20% | 3,668 |
Jun 23, 2025 | 20.17 | 20.26 | 20.08 | 20.26 | 20.26 | 0.45% | 11,311 |
Jun 20, 2025 | 20.18 | 20.27 | 20.15 | 20.17 | 20.17 | 0.05% | 1,789 |
Jun 19, 2025 | 20.16 | 20.21 | 20.15 | 20.16 | 20.16 | -0.30% | 3,802 |
Jun 18, 2025 | 20.17 | 20.22 | 20.13 | 20.22 | 20.22 | 0.35% | 27,165 |
Jun 17, 2025 | 20.15 | 20.20 | 20.11 | 20.15 | 20.15 | -0.10% | 12,677 |
Jun 16, 2025 | 20.07 | 20.18 | 20.07 | 20.17 | 20.17 | 0.15% | 11,117 |
Jun 13, 2025 | 20.30 | 20.30 | 20.14 | 20.14 | 20.14 | -0.49% | 8,034 |
Jun 12, 2025 | 20.24 | 20.25 | 20.16 | 20.24 | 20.24 | 0.65% | 12,676 |