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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	26.75	26.7	26.7	26.81	26.64	5,648
September 05, 2025	26.56	26.68	26.68	26.7	26.56	111,217
September 04, 2025	26.5	26.56	26.56	26.6	26.5	25,300
September 03, 2025	26.53	26.48	26.48	26.53	26.38	252,257
September 02, 2025	26.32	26.37	26.37	26.58	26.32	6,683
September 01, 2025	26.44	26.47	26.47	26.63	26.42	20,191
August 29, 2025	26.51	26.49	26.49	26.67	26.35	14,929
August 28, 2025	26.58	26.53	26.53	26.6	26.47	58,420
August 27, 2025	26.5	26.47	26.47	26.59	26.37	28,127
August 26, 2025	26.5	26.47	26.47	26.57	26.35	35,190
August 22, 2025	26.47	26.5	26.5	26.55	26.33	14,520
August 21, 2025	26.43	26.39	26.39	26.59	26.33	32,767
August 20, 2025	26.34	26.46	26.46	26.46	26.33	11,337
August 19, 2025	26.37	26.4	26.4	26.42	26.37	38,966
August 18, 2025	26.4	26.37	26.37	26.56	26.23	97,191
August 15, 2025	26.6	26.41	26.41	26.6	26.39	402,731
August 14, 2025	26.6	26.43	26.43	26.6	26.43	77,084
August 13, 2025	26.53	26.51	26.51	26.59	26.46	11,498
August 12, 2025	26.5	26.42	26.42	26.5	26.36	31,967
August 11, 2025	26.55	26.46	26.46	26.6	26.42	20,606
August 08, 2025	26.62	26.45	26.45	26.64	26.41	89,313
August 07, 2025	26.47	26.48	26.48	26.63	26.47	15,785
August 06, 2025	26.46	26.49	26.49	26.63	26.42	59,178
August 05, 2025	26.64	26.51	26.51	26.64	26.43	6,386
August 04, 2025	26.41	26.48	26.48	26.57	26.41	117,269
August 01, 2025	26.35	26.44	26.44	26.45	26.24	126,923
July 31, 2025	26.5	26.35	26.35	26.5	26.3	96,617
July 30, 2025	26.58	26.32	26.32	26.58	26.28	144,781
July 29, 2025	26.45	26.32	26.32	26.45	26.13	3,898
July 28, 2025	26.3	26.25	26.25	26.38	26.24	14,482
July 25, 2025	26.25	26.23	26.23	26.25	26.17	16,269
July 24, 2025	26.4	26.25	26.25	26.4	26.2	17,385
July 23, 2025	26.32	26.29	26.29	26.32	26.23	21,282
July 22, 2025	26.25	26.31	26.31	26.41	26.21	13,971
July 21, 2025	26.24	26.3	26.3	26.3	26.2	8,196
July 18, 2025	26.21	26.19	26.19	26.28	26.14	9,453
July 17, 2025	26.29	26.19	26.19	26.29	26.14	2,301
July 16, 2025	26.13	26.14	26.14	26.29	26.1	3,034
July 15, 2025	26.19	26.11	26.11	26.34	26	33,162
July 14, 2025	26.17	26.12	26.12	26.3	26.12	9,990
July 11, 2025	26.38	26.17	26.17	26.38	26.1	20,783
July 10, 2025	26.42	26.21	26.21	26.42	26.09	7,607
July 09, 2025	26.24	26.21	26.21	26.26	26.17	13,479
July 08, 2025	26.2	26.16	26.16	26.34	26.15	12,187
July 07, 2025	26.31	26.23	26.23	26.42	26.23	40,921
July 04, 2025	26.42	26.31	26.31	26.47	26.29	5,633
July 03, 2025	26.36	26.32	26.32	26.48	26.25	7,164
July 02, 2025	26.34	26.31	26.31	26.48	26.26	11,208
July 01, 2025	26.39	26.34	26.34	26.53	26.31	84,882
June 30, 2025	26.31	26.31	26.31	26.35	26.28	82,970
June 27, 2025	26.48	26.28	26.28	26.48	26.26	8,413
June 26, 2025	26.32	26.3	26.3	26.46	26.26	104,915
June 25, 2025	26.28	26.25	26.25	26.42	26.16	48,190
June 24, 2025	26.23	26.28	26.28	26.39	26.15	162,773
June 23, 2025	26.16	26.26	26.26	26.26	26.14	28,244
June 20, 2025	26.37	26.18	26.18	26.37	26.14	17,859
June 19, 2025	26.17	26.16	26.16	26.31	26.14	39,015
June 18, 2025	26.3	26.22	26.22	26.3	26.18	12,520
June 17, 2025	26.12	26.14	26.14	26.2	26.01	34,252
June 16, 2025	26.09	26.12	26.12	26.26	26.07	16,109

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