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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.04	18.16	18.16	18.16	18.04	1,438
November 20, 2025	18.06	18.04	18.04	18.08	18	312
November 19, 2025	18.17	18.05	17.97	18.17	18.04	1,173
November 18, 2025	18.22	18.16	18.08	18.22	18.16	162
November 17, 2025	18.11	18.2	18.13	18.2	18.11	6,667
November 14, 2025	18.1	18.08	18.08	18.17	18.06	1,420
November 13, 2025	18.33	18.32	18.32	18.36	18.31	6,383
November 12, 2025	18.36	18.35	18.35	18.38	18.31	576
November 11, 2025	18.38	18.43	18.43	18.44	18.38	27
November 10, 2025	18.27	18.36	18.36	18.36	18.27	1,951
November 07, 2025	18.33	18.32	18.32	18.33	18.26	396
November 06, 2025	18.3	18.34	18.34	18.34	18.28	339
November 05, 2025	18.37	18.29	18.29	18.37	18.28	151
November 04, 2025	18.42	18.35	18.35	18.42	18.35	2,122
November 03, 2025	18.42	18.4	18.4	18.45	18.4	397
October 31, 2025	18.4	18.42	18.42	18.42	18.33	528
October 30, 2025	18.34	18.38	18.38	18.39	18.33	542
October 29, 2025	18.4	18.37	18.37	18.4	18.37	2,332
October 28, 2025	18.52	18.41	18.41	18.52	18.41	401
October 27, 2025	18.44	18.51	18.51	18.51	18.44	13
October 24, 2025	18.53	18.43	18.43	18.53	18.43	8,223
October 23, 2025	18.57	18.51	18.51	18.57	18.51	427
October 22, 2025	18.53	18.57	18.57	18.6	18.51	16,066
October 21, 2025	18.46	18.5	18.5	18.5	18.44	5,041
October 20, 2025	18.38	18.42	18.42	18.43	18.37	20
October 17, 2025	18.47	18.35	18.35	18.47	18.33	434
October 16, 2025	18.38	18.42	18.42	18.42	18.38	147

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