Vanguard Global Aggregate Bond UCITS ETF (VGRSF)
OTCMKTS · Delayed Price · Currency is USD
26.89
-0.10 (-0.39%)
Mar 13, 2026, 4:00 PM EST
OTC:VGRSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.21% | 1,919 |
| Mar 13, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.39% | 1,013 |
| Mar 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.58% | 4,310 |
| Mar 10, 2026 | 27.06 | 27.16 | 27.06 | 27.16 | 27.16 | 0.60% | 3,368 |
| Mar 9, 2026 | 27.05 | 27.05 | 27.00 | 27.00 | 27.00 | -0.71% | 5,026 |
| Mar 6, 2026 | 27.12 | 27.19 | 26.97 | 27.19 | 27.19 | 0.22% | 1,645 |
| Mar 5, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.14% | 5,500 |
| Mar 4, 2026 | 27.17 | 27.17 | 27.09 | 27.09 | 27.09 | 0.21% | 2,309 |
| Mar 3, 2026 | 27.12 | 27.12 | 27.04 | 27.04 | 27.04 | -0.68% | 449 |
| Mar 2, 2026 | 27.31 | 27.31 | 27.22 | 27.22 | 27.22 | -0.54% | 27,558 |
| Feb 27, 2026 | 27.31 | 27.37 | 27.31 | 27.37 | 27.37 | 0.63% | 105,779 |
| Feb 26, 2026 | 27.34 | 27.34 | 27.20 | 27.20 | 27.20 | -0.32% | 46,587 |
| Feb 24, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.28 | 0.04% | 6,744 |
| Feb 23, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.05% | 2,635 |
| Feb 20, 2026 | 27.14 | 27.26 | 27.14 | 27.26 | 27.26 | 0.14% | 125,308 |
| Feb 19, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.06% | 7,718 |
| Feb 18, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.35% | 3,710 |
| Feb 17, 2026 | 27.24 | 27.33 | 27.24 | 27.33 | 27.33 | 0.38% | 5,507 |
| Feb 13, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.57% | 1,493 |
| Feb 11, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.06% | 5,058 |
| Feb 6, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.62% | 3,461 |
| Feb 4, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.47% | 5,520 |
| Feb 3, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.71% | 325 |
| Feb 2, 2026 | 26.92 | 26.92 | 26.86 | 26.86 | 26.86 | -0.36% | 925 |
| Jan 30, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.35% | 6,526 |
| Jan 29, 2026 | 26.98 | 26.98 | 26.86 | 26.86 | 26.86 | -0.25% | 194,982 |
| Jan 28, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.46% | 122 |
| Jan 27, 2026 | 26.84 | 27.05 | 26.84 | 27.05 | 27.05 | 0.28% | 111,031 |
| Jan 26, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.24% | 670 |
| Jan 23, 2026 | 26.95 | 26.95 | 26.91 | 26.91 | 26.91 | -0.41% | 2,917 |
| Jan 22, 2026 | 26.89 | 27.02 | 26.80 | 27.02 | 27.02 | -0.09% | 9,227 |
| Jan 14, 2026 | 27.01 | 27.05 | 27.01 | 27.05 | 27.05 | 0.09% | 3,129 |
| Jan 13, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.03% | 1,850 |
| Jan 12, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.09% | 3,601 |
| Jan 9, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.47% | 3,340 |
| Jan 8, 2026 | 26.94 | 26.94 | 26.93 | 26.93 | 26.93 | -0.13% | 4,944 |
| Jan 7, 2026 | 27.01 | 27.01 | 26.96 | 26.96 | 26.96 | 0.22% | 4,362 |
| Jan 6, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.50% | 7,805 |
| Jan 5, 2026 | 26.85 | 26.91 | 26.77 | 26.77 | 26.76 | -0.76% | 47,844 |
| Dec 30, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.66% | 2,638 |
| Dec 29, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.90% | 1,079 |
| Dec 26, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.43% | 563 |
| Dec 23, 2025 | 26.85 | 26.92 | 26.85 | 26.92 | 26.92 | 0.66% | 985 |
| Dec 19, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.74 | -0.36% | 415 |
| Dec 17, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.18% | 4,208 |
| Dec 16, 2025 | 26.79 | 26.81 | 26.79 | 26.79 | 26.79 | -0.13% | 132,891 |
| Dec 15, 2025 | 26.84 | 26.84 | 26.83 | 26.83 | 26.83 | -0.12% | 6,032 |
| Dec 12, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.43% | 1,601 |
| Dec 11, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.15% | 276 |
| Dec 9, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -1.04% | 110 |