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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.96	18.01	18.01	18.04	17.96	1,146
September 25, 2025	18.09	17.95	17.95	18.11	17.95	2,200
September 24, 2025	18.11	18.1	18.1	18.11	18.1	83
September 23, 2025	18.08	18.08	18.08	18.08	18.08	592
September 22, 2025	18.06	18.04	18.04	18.07	18.04	1,118
September 19, 2025	18.07	18.05	18.05	18.09	18.04	6,690
September 18, 2025	18.28	18.17	18.17	18.28	18.17	1,207
September 17, 2025	18.27	18.33	18.27	18.33	18.27	8
September 16, 2025	18.36	18.27	18.27	18.36	18.27	913
September 15, 2025	18.33	18.34	18.34	18.37	18.33	913
September 12, 2025	18.35	18.31	18.31	18.37	18.31	113
September 11, 2025	18.34	18.39	18.39	18.39	18.34	5
September 10, 2025	18.39	18.33	18.33	18.39	18.32	2,160
September 09, 2025	18.31	18.32	18.32	18.35	18.3	1,255
September 08, 2025	18.26	18.32	18.32	18.32	18.24	2,857
September 05, 2025	18.2	18.24	18.24	18.24	18.17	11,384
September 04, 2025	18.11	18.16	18.16	18.19	18.11	62,216
September 03, 2025	17.94	18.09	18.09	18.09	17.9	7,101
September 02, 2025	18.09	17.93	17.93	18.09	17.92	2,991
September 01, 2025	18.14	18.15	18.15	18.16	18.1	2,200
August 29, 2025	18.21	18.15	18.15	18.21	18.12	706
August 28, 2025	18.26	18.23	18.23	18.26	18.19	864
August 27, 2025	18.16	18.23	18.23	18.25	18.16	7,999
August 26, 2025	18.16	18.15	18.15	18.17	18.15	166
August 25, 2025	18.18	18.16	18.16	18.18	18.14	20,517
August 22, 2025	18.14	18.19	18.19	18.19	18.14	7,563
August 21, 2025	18.23	18.16	18.16	18.23	18.16	350
August 20, 2025	18.28	18.28	18.2	18.32	18.26	389
August 19, 2025	18.22	18.22	18.15	18.25	18.2	1,443
August 18, 2025	18.32	18.23	18.23	18.35	18.23	610
August 15, 2025	18.46	18.31	18.31	18.46	18.31	1,978
August 14, 2025	18.54	18.45	18.45	18.56	18.45	2,806
August 13, 2025	18.42	18.46	18.46	18.47	18.42	268
August 12, 2025	18.46	18.38	18.38	18.49	18.38	8,311
August 11, 2025	18.41	18.46	18.46	18.46	18.41	1
August 08, 2025	18.42	18.36	18.36	18.45	18.36	352
August 07, 2025	18.35	18.47	18.47	18.47	18.35	25,337
August 06, 2025	18.35	18.36	18.36	18.38	18.35	161
August 05, 2025	18.44	18.42	18.42	18.46	18.42	58
August 04, 2025	18.34	18.42	18.42	18.46	18.34	93
August 01, 2025	18.37	18.37	18.37	18.37	18.32	1,756
July 31, 2025	18.51	18.45	18.45	18.51	18.42	7,032
July 30, 2025	18.36	18.41	18.41	18.48	18.36	7,326
July 29, 2025	18.31	18.37	18.37	18.37	18.25	146
July 28, 2025	18.18	18.28	18.28	18.28	18.18	6,532
July 25, 2025	18.19	18.16	18.16	18.19	18.15	168
July 24, 2025	18.25	18.24	18.24	18.25	18.2	2,197
July 23, 2025	18.31	18.35	18.35	18.35	18.31	1,049
July 22, 2025	18.27	18.33	18.33	18.35	18.24	7,045
July 21, 2025	18.28	18.32	18.32	18.32	18.27	6,355
July 18, 2025	18.25	18.21	18.21	18.27	18.21	15,539
July 17, 2025	18.31	18.3	18.3	18.31	18.23	40,326
July 16, 2025	18.31	18.29	18.21	18.41	18.29	847
July 15, 2025	18.37	18.34	18.26	18.42	18.31	13,978
July 14, 2025	18.4	18.35	18.28	18.4	18.35	1,733
July 11, 2025	18.49	18.38	18.3	18.49	18.38	2,676
July 10, 2025	18.53	18.52	18.44	18.53	18.5	115
July 09, 2025	18.45	18.49	18.41	18.5	18.45	30
July 08, 2025	18.5	18.43	18.35	18.51	18.4	7,229
July 07, 2025	18.57	18.56	18.48	18.58	18.56	107

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