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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	24	24	24	24	23.9	86,004
October 17, 2025	23.81	23.93	23.93	24.05	23.81	83,778
October 16, 2025	23.82	23.91	23.91	23.95	23.82	70,946
October 15, 2025	23.92	23.98	23.98	23.98	23.9	50,764
October 14, 2025	23.81	23.86	23.86	23.9	23.81	65,526
October 13, 2025	23.89	23.81	23.81	23.89	23.81	138,459
October 10, 2025	23.65	23.83	23.83	23.88	23.65	141,733
October 09, 2025	23.69	23.65	23.65	23.83	23.65	141,939
October 08, 2025	23.64	23.83	23.83	23.83	23.64	42,768
October 07, 2025	23.65	23.65	23.65	23.82	23.65	112,905
October 06, 2025	23.74	23.67	23.67	23.85	23.67	105,999
October 03, 2025	23.67	23.83	23.83	23.83	23.67	179,063
October 02, 2025	23.65	23.77	23.77	23.86	23.65	31,459
October 01, 2025	23.65	23.81	23.81	23.81	23.65	105,570
September 30, 2025	23.63	23.68	23.68	23.82	23.63	23,561
September 29, 2025	23.71	23.74	23.74	23.8	23.69	28,085
September 26, 2025	23.68	23.69	23.69	23.71	23.65	48,174
September 25, 2025	23.78	23.65	23.65	23.78	23.65	35,212
September 24, 2025	23.78	23.71	23.71	23.78	23.7	19,805
September 23, 2025	23.8	23.71	23.71	23.8	23.7	60,691
September 22, 2025	23.75	23.73	23.73	23.75	23.7	90,164
September 19, 2025	23.78	23.73	23.73	23.78	23.7	122,832
September 18, 2025	23.83	23.73	23.73	23.83	23.7	76,610
September 17, 2025	23.84	23.81	23.81	23.84	23.81	55,393
September 16, 2025	23.91	23.81	23.81	23.91	23.77	21,634
September 15, 2025	23.78	23.79	23.79	23.8	23.73	57,638
September 12, 2025	23.81	23.74	23.74	23.81	23.74	55,419
September 11, 2025	23.8	23.82	23.82	23.83	23.75	50,141
September 10, 2025	23.81	23.76	23.76	23.81	23.72	41,618
September 09, 2025	23.75	23.74	23.74	23.79	23.72	96,624
September 08, 2025	23.82	23.77	23.77	23.84	23.71	108,937
September 05, 2025	23.66	23.72	23.72	23.76	23.63	48,944
September 04, 2025	23.65	23.63	23.63	23.65	23.59	64,203
September 03, 2025	23.54	23.59	23.59	23.59	23.48	44,849
September 02, 2025	23.57	23.53	23.53	23.57	23.48	103,700
September 01, 2025	23.57	23.55	23.55	23.66	23.53	34,974
August 29, 2025	23.67	23.57	23.57	23.67	23.56	77,309
August 28, 2025	23.55	23.6	23.6	23.65	23.55	17,877
August 27, 2025	23.62	23.57	23.57	23.62	23.53	63,001
August 26, 2025	23.6	23.54	23.54	23.6	23.5	141,779
August 25, 2025	23.58	23.56	23.56	23.58	23.51	69,955
August 22, 2025	23.53	23.58	23.58	23.61	23.48	54,525
August 21, 2025	23.63	23.49	23.49	23.63	23.49	82,809
August 20, 2025	23.53	23.55	23.55	23.57	23.51	52,510
August 19, 2025	23.61	23.53	23.53	23.61	23.49	42,815
August 18, 2025	23.6	23.49	23.49	23.6	23.49	84,246
August 15, 2025	23.65	23.56	23.56	23.65	23.51	54,269
August 14, 2025	23.69	23.57	23.57	23.69	23.57	67,769
August 13, 2025	23.63	23.63	23.63	23.64	23.59	67,707
August 12, 2025	23.63	23.54	23.54	23.63	23.51	28,792
August 11, 2025	23.64	23.57	23.57	23.64	23.56	28,695
August 08, 2025	23.67	23.58	23.58	23.67	23.55	56,949
August 07, 2025	23.67	23.66	23.66	23.67	23.61	50,169
August 06, 2025	23.71	23.61	23.61	23.71	23.59	54,608
August 05, 2025	23.74	23.63	23.63	23.81	23.6	91,056
August 04, 2025	23.54	23.62	23.62	23.63	23.54	40,714
August 01, 2025	23.51	23.59	23.59	23.6	23.42	132,004
July 31, 2025	23.46	23.51	23.51	23.57	23.44	28,522
July 30, 2025	23.43	23.46	23.46	23.53	23.43	70,251
July 29, 2025	23.51	23.48	23.48	23.51	23.42	132,723

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