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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	23.92	23.86	23.86	23.92	23.85	102,711
January 14, 2026	23.86	23.86	23.86	23.86	23.82	224,920
January 13, 2026	23.89	23.86	23.86	23.89	23.8	194,865
January 12, 2026	23.89	23.83	23.83	23.89	23.78	121,662
January 09, 2026	23.75	23.83	23.83	23.85	23.75	113,712
January 08, 2026	23.75	23.81	23.81	23.86	23.75	132,064
January 07, 2026	23.7	23.87	23.87	23.87	23.7	124,240
January 06, 2026	23.67	23.83	23.83	23.83	23.67	220,517
January 05, 2026	23.87	23.87	23.87	23.87	23.66	220,517
January 02, 2026	23.9	23.8	23.8	23.9	23.75	165,504
December 30, 2025	23.72	23.8	23.8	23.87	23.72	37,596
December 29, 2025	23.67	23.87	23.87	23.88	23.67	104,741
December 23, 2025	23.67	23.76	23.76	23.81	23.67	78,772
December 22, 2025	23.67	23.79	23.79	23.79	23.67	31,878
December 19, 2025	23.86	23.72	23.72	23.86	23.72	69,385
December 18, 2025	23.67	23.83	23.83	23.83	23.67	74,431
December 17, 2025	23.66	23.77	23.77	23.77	23.66	30,689
December 16, 2025	23.7	23.74	23.74	23.82	23.69	39,962
December 15, 2025	23.7	23.79	23.79	23.79	23.7	93,063
December 12, 2025	23.7	23.79	23.79	23.79	23.7	83,562
December 11, 2025	23.64	23.86	23.86	23.86	23.64	97,968
December 10, 2025	23.72	23.73	23.73	23.73	23.69	70,955
December 09, 2025	23.69	23.81	23.81	23.81	23.69	79,345
December 08, 2025	23.86	23.79	23.79	23.86	23.69	43,393
December 05, 2025	23.75	23.72	23.72	23.84	23.71	41,975
December 04, 2025	23.75	23.89	23.89	23.89	23.75	83,211
December 03, 2025	23.75	23.73	23.73	23.89	23.73	49,439
December 02, 2025	23.7	23.75	23.75	23.87	23.7	39,203
December 01, 2025	23.78	23.85	23.85	23.96	23.73	112,430
November 28, 2025	23.99	23.92	23.92	23.99	23.87	120,873
November 27, 2025	23.97	23.92	23.92	23.97	23.89	45,356
November 26, 2025	23.83	23.94	23.94	23.94	23.83	61,819
November 25, 2025	23.78	23.96	23.96	23.96	23.78	82,161
November 24, 2025	23.74	23.92	23.92	23.92	23.74	33,415
November 21, 2025	23.74	23.8	23.8	23.84	23.74	51,286
November 20, 2025	23.74	23.73	23.73	23.85	23.68	164,676
November 19, 2025	23.74	23.71	23.71	23.81	23.71	53,904
November 18, 2025	23.74	23.79	23.79	23.88	23.68	43,162
November 17, 2025	23.9	23.87	23.87	23.9	23.76	68,880
November 14, 2025	23.75	23.82	23.82	23.85	23.75	61,277
November 13, 2025	23.78	23.84	23.84	23.89	23.78	94,134
November 12, 2025	23.79	23.93	23.93	23.93	23.79	83,370
November 11, 2025	23.75	23.93	23.93	23.93	23.75	127,310
November 10, 2025	23.92	23.88	23.88	23.92	23.75	125,909
November 07, 2025	23.77	23.78	23.78	23.89	23.77	120,205
November 06, 2025	23.75	23.91	23.91	23.91	23.75	202,152
November 05, 2025	23.9	23.86	23.86	23.91	23.81	149,918
November 04, 2025	23.75	23.77	23.77	23.88	23.75	177,390
November 03, 2025	23.94	23.87	23.87	23.94	23.83	559,436
October 31, 2025	23.81	23.8	23.8	23.97	23.8	94,800
October 30, 2025	23.9	23.86	23.86	23.9	23.86	158,269
October 29, 2025	23.9	24.04	24.04	24.04	23.9	70,615
October 28, 2025	24.03	24.04	24.04	24.04	23.96	122,317
October 27, 2025	23.86	24.02	24.02	24.02	23.86	116,430
October 24, 2025	23.93	23.93	23.93	23.98	23.9	79,690
October 23, 2025	23.87	23.97	23.97	24.04	23.87	119,663
October 22, 2025	23.89	23.97	23.97	24	23.89	95,274
October 21, 2025	23.83	24.03	24.03	24.03	23.83	69,640
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

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