Vanguard Global Aggregate Bond UCITS ETF (VGRSF)
OTCMKTS · Delayed Price · Currency is USD
26.27
-0.17 (-0.65%)
Aug 18, 2025, 4:00 PM EDT
OTC:VGRSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 26.37 | 26.44 | 26.37 | 26.38 | 26.38 | 0.44% | 2,588 |
| Aug 18, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.65% | 142 |
| Aug 15, 2025 | 26.37 | 26.44 | 26.37 | 26.44 | 26.44 | 0.08% | 65,024 |
| Aug 14, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.44% | 559 |
| Aug 13, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.30% | 153 |
| Aug 12, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - | 151 |
| Aug 11, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.26% | 195 |
| Aug 8, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - | - |
| Aug 7, 2025 | 26.53 | 26.53 | 26.39 | 26.39 | 26.39 | -0.43% | 879 |
| Aug 6, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.14% | 2,465 |
| Aug 5, 2025 | 26.47 | 26.47 | 26.46 | 26.46 | 26.46 | -0.07% | 440 |
| Aug 4, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.49% | 728 |
| Aug 1, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | - |
| Jul 31, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | 20 |
| Jul 30, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | - |
| Jul 29, 2025 | 26.35 | 26.35 | 26.32 | 26.35 | 26.35 | 0.25% | 4,849 |
| Jul 28, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.20% | 2,870 |
| Jul 25, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | - |
| Jul 24, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.09% | 5,075 |
| Jul 23, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.49% | 2,335 |
| Jul 22, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.65% | 474 |
| Jul 21, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - | - |
| Jul 18, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.14% | 223 |
| Jul 17, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - | - |
| Jul 16, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.26% | 904 |
| Jul 15, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - | - |
| Jul 14, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - | - |
| Jul 11, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - | 37 |
| Jul 10, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - | - |
| Jul 9, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.14% | 16,400 |
| Jul 8, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - | - |
| Jul 7, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - | 27 |
| Jul 3, 2025 | 26.29 | 26.29 | 26.28 | 26.28 | 26.28 | - | 5,375 |
| Jul 2, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.17% | 2,042 |
| Jul 1, 2025 | 26.34 | 26.34 | 26.24 | 26.24 | 26.24 | -0.27% | 707 |
| Jun 30, 2025 | 26.33 | 26.33 | 26.31 | 26.31 | 26.31 | 0.48% | 75,822 |
| Jun 27, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.87% | 283 |
| Jun 26, 2025 | 26.29 | 26.41 | 26.29 | 26.41 | 26.41 | 0.38% | 872 |
| Jun 25, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.63% | 1,422 |
| Jun 24, 2025 | 26.14 | 26.15 | 26.14 | 26.15 | 26.15 | -0.22% | 2,146 |
| Jun 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jun 20, 2025 | 26.12 | 26.20 | 26.12 | 26.20 | 26.20 | 0.22% | 16,798 |
| Jun 18, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | - |
| Jun 17, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.31% | 866 |
| Jun 16, 2025 | 26.18 | 26.23 | 26.18 | 26.23 | 26.23 | 0.34% | 3,606 |
| Jun 13, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.17% | 988 |
| Jun 12, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 56 |
| Jun 11, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.29% | 258 |
| Jun 10, 2025 | 26.10 | 26.17 | 26.10 | 26.17 | 26.17 | 0.33% | 2,877 |
| Jun 9, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | 64 |