Vanguard Global Aggregate Bond UCITS ETF - VAGE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.1	20.95	20.95	21.1	20.93	2,307
August 14, 2025	21.15	20.99	20.99	21.15	20.99	2,142
August 13, 2025	20.99	21.04	21.04	21.06	20.99	2,783
August 12, 2025	21.05	20.96	20.96	21.05	20.94	11,950
August 11, 2025	21.11	21	21	21.11	20.99	2,528
August 08, 2025	21.12	21	21	21.12	20.99	6,315
August 07, 2025	21.13	21.06	21.06	21.13	21.02	2,525
August 06, 2025	21.04	21.04	21.04	21.06	21	10,239
August 05, 2025	21.12	21.04	21.04	21.12	21.01	5,963
August 04, 2025	21	21.02	21.02	21.14	20.98	19,619
August 01, 2025	20.98	21.01	21.01	21.01	20.86	9,543
July 31, 2025	21.04	20.94	20.94	21.04	20.91	1,493
July 30, 2025	21.03	20.9	20.9	21.03	20.89	14,516
July 29, 2025	20.99	20.9	20.9	20.99	20.84	9,150
July 28, 2025	20.86	20.87	20.87	20.93	20.86	10,091
July 25, 2025	20.91	20.85	20.85	20.91	20.82	1,516
July 24, 2025	20.93	20.86	20.86	21.01	20.83	7,721
July 23, 2025	20.97	20.9	20.9	20.97	20.86	11,793
July 22, 2025	20.89	20.94	20.94	20.95	20.87	8,406
July 21, 2025	20.8	20.92	20.92	20.92	20.8	2,968
July 18, 2025	20.92	20.83	20.83	20.92	20.8	3,113
July 17, 2025	20.69	20.84	20.84	20.87	20.69	5,679
July 16, 2025	20.85	20.85	20.85	20.9	20.82	1,802
July 15, 2025	20.98	20.86	20.86	20.98	20.85	11,689
July 14, 2025	21.02	20.88	20.88	21.02	20.86	7,738
July 11, 2025	20.93	20.88	20.88	20.93	20.88	1,924
July 10, 2025	21.01	20.93	20.93	21.01	20.93	3,351
July 09, 2025	20.92	20.96	20.96	20.98	20.91	1,281
July 08, 2025	21.02	20.9	20.9	21.02	20.86	19,085
July 07, 2025	20.92	20.95	20.95	21	20.92	4,124
July 04, 2025	21.11	21.01	21.01	21.11	21.01	4,257
July 03, 2025	21.13	21.01	21.01	21.13	20.99	3,831
July 02, 2025	20.93	21.01	21.01	21.04	20.93	5,579
July 01, 2025	21.06	21.04	21.04	21.1	21.04	9,467
June 30, 2025	20.94	21.01	21.01	21.05	20.94	3,407
June 27, 2025	21.04	21	21	21.04	20.98	8,183
June 26, 2025	21.04	21.01	21.01	21.04	21.01	3,529
June 25, 2025	21.07	20.99	20.99	21.07	20.99	4,299
June 24, 2025	20.93	21	21	21	20.93	5,929
June 23, 2025	20.97	20.98	20.98	21	20.9	2,499
June 20, 2025	21	20.94	20.94	21	20.88	5,271
June 19, 2025	20.97	20.93	20.93	20.97	20.9	3,620
June 18, 2025	21.03	21.01	20.95	21.03	20.93	9,800
June 17, 2025	20.96	20.96	20.96	20.98	20.93	2,461
June 16, 2025	21.01	20.97	20.97	21.01	20.9	1,276
June 13, 2025	21.12	20.97	20.97	21.12	20.96	2,606
June 12, 2025	20.99	21.02	21.02	21.05	20.94	17,551
June 11, 2025	20.93	20.95	20.95	20.97	20.91	1,711
June 10, 2025	20.99	20.93	20.93	20.99	20.93	1,306
June 09, 2025	20.96	20.89	20.89	20.96	20.86	5,709
June 06, 2025	20.92	20.91	20.91	20.99	20.9	5,319
June 05, 2025	21	20.95	20.95	21	20.95	4,736
June 04, 2025	20.92	20.96	20.96	20.97	20.91	4,781
June 03, 2025	20.87	20.92	20.92	20.94	20.87	3,852
June 02, 2025	21.01	20.91	20.91	21.01	20.88	3,183
May 30, 2025	20.95	20.93	20.93	20.96	20.92	6,377
May 29, 2025	20.83	20.92	20.92	20.93	20.81	4,707
May 28, 2025	20.89	20.86	20.86	20.9	20.85	1,398
May 27, 2025	20.9	20.88	20.88	20.9	20.86	3,036
May 26, 2025	20.88	20.83	20.83	20.88	20.78	4,776

Vanguard Global Aggregate Bond UCITS ETF (VAGE.DE) XETRA