Vanguard Funds Public Limited Company - Vanguard Global Aggregate Bond UCITS ETF - VAGP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.63	22.71	22.71	22.79	22.58	18,098
September 04, 2025	22.43	22.6	22.6	22.73	22.43	7,090
September 03, 2025	22.48	22.55	22.55	22.58	22.42	11,733
September 02, 2025	22.52	22.51	22.51	22.64	22.4	19,573
September 01, 2025	22.51	22.52	22.52	22.66	22.49	18,119
August 29, 2025	22.68	22.54	22.54	22.72	22.42	6,405
August 28, 2025	22.55	22.57	22.57	22.7	22.53	21,884
August 27, 2025	22.62	22.53	22.53	22.65	22.5	11,145
August 26, 2025	22.66	22.52	22.52	22.66	22.41	7,894
August 22, 2025	22.57	22.54	22.54	22.68	22.33	4,706
August 21, 2025	22.57	22.45	22.45	22.66	22.36	21,177
August 20, 2025	22.56	22.57	22.57	22.63	22.55	7,501
August 19, 2025	22.61	22.56	22.56	22.61	22.51	16,332
August 18, 2025	22.82	22.52	22.52	22.82	22.42	11,426
August 15, 2025	22.62	22.55	22.55	22.74	22.46	4,831
August 14, 2025	22.81	22.59	22.59	22.82	22.51	5,956
August 13, 2025	22.64	22.65	22.65	22.67	22.55	10,180
August 12, 2025	22.74	22.56	22.56	22.75	22.44	10,093
August 11, 2025	22.72	22.6	22.6	22.74	22.46	12,847
August 08, 2025	22.77	22.58	22.58	22.77	22.48	19,447
August 07, 2025	22.74	22.66	22.66	22.79	22.48	2,279
August 06, 2025	22.67	22.63	22.63	22.68	22.57	3,663
August 05, 2025	22.66	22.64	22.64	22.79	22.5	5,653
August 04, 2025	22.34	22.66	22.66	22.7	22.34	7,959
August 01, 2025	22.6	22.6	22.6	22.67	22.33	47,067
July 31, 2025	22.37	22.53	22.53	22.64	22.37	11,413
July 30, 2025	22.61	22.47	22.47	22.63	22.37	12,620
July 29, 2025	22.42	22.5	22.5	22.59	22.31	9,252
July 28, 2025	22.43	22.46	22.46	22.61	22.4	21,761
July 25, 2025	22.52	22.42	22.42	22.56	22.27	8,355
July 24, 2025	22.45	22.45	22.45	22.58	22.3	11,805
July 23, 2025	22.59	22.49	22.49	22.59	22.32	12,908
July 22, 2025	22.61	22.51	22.51	22.61	22.31	3,173
July 21, 2025	22.27	22.47	22.47	22.56	22.27	24,017
July 18, 2025	22.52	22.42	22.42	22.52	22.25	23,600
July 17, 2025	22.48	22.38	22.38	22.48	22.21	186,844
July 16, 2025	22.54	22.44	22.36	22.54	22.27	10,560
July 15, 2025	22.57	22.4	22.4	22.57	22.3	22,081
July 14, 2025	22.46	22.42	22.42	22.58	22.28	21,247
July 11, 2025	22.37	22.44	22.44	22.63	22.35	4,760
July 10, 2025	22.53	22.48	22.48	22.68	22.38	10,588
July 09, 2025	22.62	22.48	22.48	22.85	22.33	6,847
July 08, 2025	22.34	22.44	22.44	22.61	22.34	5,955
July 07, 2025	22.66	22.49	22.49	22.69	22.39	27,194
July 04, 2025	22.65	22.56	22.56	22.74	22.44	13,599
July 03, 2025	22.59	22.55	22.55	22.72	22.44	5,603
July 02, 2025	22.48	22.55	22.55	22.73	22.43	13,614
July 01, 2025	22.73	22.58	22.58	22.76	22.57	67,923
June 30, 2025	22.33	22.56	22.56	22.7	22.33	7,648
June 27, 2025	22.7	22.53	22.53	22.7	22.49	4,443
June 26, 2025	22.57	22.53	22.53	22.71	22.42	3,377
June 25, 2025	22.59	22.53	22.53	22.64	22.49	3,099
June 24, 2025	22.65	22.5	22.5	22.65	22.38	2,987
June 23, 2025	22.45	22.5	22.5	22.58	22.31	9,089
June 20, 2025	22.49	22.46	22.46	22.54	22.29	17,383
June 19, 2025	22.56	22.46	22.46	22.58	22.31	8,523
June 18, 2025	22.56	22.5	22.44	22.62	22.34	6,321
June 17, 2025	22.6	22.48	22.42	22.6	22.31	2,364
June 16, 2025	22.29	22.48	22.42	22.58	22.29	15,859
June 13, 2025	22.67	22.48	22.48	22.67	22.46	5,935

Vanguard Funds Public Limited Company - Vanguard Global Aggregate Bond UCITS ETF (VAGP.L) LSE