Vanguard U.K. Gilt UCITS ETF - VGOV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.52	18.56	18.56	18.57	18.52	1,226
February 19, 2026	18.5	18.49	18.49	18.5	18.45	2,632
February 18, 2026	18.6	18.62	18.54	18.63	18.59	1,215
February 17, 2026	18.62	18.56	18.48	18.65	18.56	43
February 16, 2026	18.62	18.62	18.54	18.65	18.62	543
February 13, 2026	18.53	18.57	18.49	18.58	18.51	250
February 12, 2026	18.46	18.52	18.44	18.52	18.44	216
February 11, 2026	18.41	18.49	18.41	18.49	18.41	239
February 10, 2026	18.4	18.43	18.35	18.44	18.4	12,245
February 09, 2026	18.36	18.4	18.32	18.4	18.26	14,410
February 06, 2026	18.39	18.45	18.45	18.48	18.39	1,512
February 05, 2026	18.42	18.35	18.35	18.43	18.35	7,775
February 04, 2026	18.61	18.52	18.52	18.63	18.52	1,493
February 03, 2026	18.58	18.61	18.61	18.61	18.58	2,455
February 02, 2026	18.53	18.56	18.56	18.57	18.53	1,701
January 30, 2026	18.5	18.52	18.52	18.53	18.49	859
January 29, 2026	18.46	18.53	18.53	18.54	18.46	930
January 28, 2026	18.45	18.48	18.48	18.49	18.44	7,120
January 27, 2026	18.49	18.44	18.44	18.52	18.44	16,878
January 26, 2026	18.54	18.53	18.53	18.55	18.51	53
January 23, 2026	18.57	18.52	18.52	18.57	18.51	6,221
January 22, 2026	18.53	18.48	18.48	18.57	18.43	11,291
January 21, 2026	18.48	18.48	18.48	18.52	18.41	12,150
January 20, 2026	18.58	18.45	18.45	18.58	18.39	4,354
January 19, 2026	18.62	18.63	18.63	18.66	18.62	400
January 16, 2026	18.66	18.66	18.66	18.68	18.64	969
January 15, 2026	18.77	18.69	18.69	18.77	18.68	1,222
January 14, 2026	18.73	18.78	18.78	18.78	18.73	41
January 13, 2026	18.75	18.71	18.71	18.75	18.71	911
January 12, 2026	18.69	18.74	18.74	18.74	18.68	130
January 09, 2026	18.67	18.72	18.72	18.72	18.65	3,514
January 08, 2026	18.64	18.67	18.67	18.67	18.61	270
January 07, 2026	18.64	18.67	18.67	18.71	18.64	407
January 06, 2026	18.56	18.59	18.59	18.6	18.55	255
January 05, 2026	18.43	18.54	18.54	18.55	18.43	1,441
January 02, 2026	18.49	18.42	18.42	18.49	18.42	2,315
December 30, 2025	18.44	18.46	18.46	18.5	18.44	187
December 29, 2025	18.44	18.46	18.46	18.47	18.4	3,909
December 23, 2025	18.36	18.38	18.38	18.4	18.36	4,592
December 22, 2025	18.3	18.31	18.31	18.34	18.3	2,463
December 19, 2025	18.32	18.29	18.29	18.33	18.28	600
December 18, 2025	18.33	18.35	18.35	18.37	18.33	1,059
December 17, 2025	18.34	18.38	18.31	18.38	18.33	2,325
December 16, 2025	18.31	18.34	18.28	18.34	18.29	8,277
December 15, 2025	18.33	18.32	18.26	18.36	18.31	572
December 12, 2025	18.38	18.26	18.26	18.38	18.26	27
December 11, 2025	18.41	18.4	18.4	18.45	18.39	94
December 10, 2025	18.4	18.41	18.41	18.42	18.34	145,135
December 09, 2025	18.38	18.41	18.41	18.43	18.38	2,633
December 08, 2025	18.4	18.39	18.39	18.4	18.35	6
December 05, 2025	18.49	18.46	18.46	18.52	18.46	798
December 04, 2025	18.43	18.51	18.51	18.53	18.43	328
December 03, 2025	18.33	18.45	18.45	18.45	18.33	567
December 02, 2025	18.3	18.27	18.27	18.33	18.23	57
December 01, 2025	18.31	18.28	18.28	18.31	18.28	120
November 28, 2025	18.34	18.41	18.41	18.46	18.34	4,105
November 27, 2025	18.41	18.4	18.4	18.41	18.37	444
November 26, 2025	18.17	18.39	18.39	18.39	18.1	61,168
November 25, 2025	18.16	18.25	18.25	18.25	18.16	180
November 24, 2025	18.18	18.14	18.14	18.18	18.11	180

Vanguard U.K. Gilt UCITS ETF (VGOV.DE) XETRA