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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	18.63	18.54	18.46	18.63	18.54	53
July 03, 2025	18.57	18.58	18.5	18.6	18.45	3,820
July 02, 2025	18.78	18.41	18.33	18.78	18.37	8,087
July 01, 2025	18.85	18.8	18.72	18.87	18.8	15,025
June 30, 2025	18.79	18.75	18.67	18.83	18.75	158
June 27, 2025	18.9	18.81	18.73	18.91	18.81	2,525
June 26, 2025	18.94	18.91	18.91	18.94	18.88	7,300
June 25, 2025	18.94	18.87	18.87	18.96	18.87	19,153
June 24, 2025	18.85	18.9	18.9	18.9	18.84	9,778
June 23, 2025	18.71	18.84	18.84	18.84	18.71	2,835
June 20, 2025	18.83	18.76	18.76	18.83	18.76	2,015
June 19, 2025	18.77	18.77	18.77	18.82	18.77	150
June 18, 2025	18.8	18.85	18.79	18.87	18.79	2,041
June 17, 2025	18.84	18.83	18.83	18.86	18.83	6,200
June 16, 2025	18.88	18.89	18.89	18.9	18.83	4,205
June 13, 2025	18.98	18.89	18.89	19	18.89	399
June 12, 2025	18.97	18.98	18.98	18.98	18.92	4,252
June 11, 2025	18.98	18.93	18.93	18.98	18.88	8,448
June 10, 2025	18.97	19.01	19.01	19.02	18.97	931
June 09, 2025	18.92	18.95	18.95	18.95	18.9	28
June 06, 2025	18.94	18.95	18.95	18.98	18.94	747
June 05, 2025	19.01	18.97	18.97	19.05	18.97	6,108
June 04, 2025	18.95	18.98	18.98	18.98	18.91	6,108
June 03, 2025	18.88	18.94	18.94	18.95	18.88	7,882
June 02, 2025	18.86	18.82	18.82	18.86	18.78	399
May 30, 2025	18.9	18.89	18.89	18.9	18.87	30
May 29, 2025	18.82	18.87	18.87	18.88	18.82	2,892
May 28, 2025	18.86	18.82	18.82	18.86	18.82	6,638
May 27, 2025	18.96	18.89	18.89	18.97	18.87	6

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