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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	18.37	18.43	18.37	18.43	18.34	602
October 14, 2025	18.26	18.27	18.21	18.32	18.26	202
October 13, 2025	18.19	18.27	18.21	18.27	18.19	13
October 10, 2025	18.12	18.18	18.12	18.18	18.1	5
October 09, 2025	18.15	18.11	18.11	18.16	18.11	243
October 08, 2025	18.19	18.2	18.2	18.23	18.19	1,024
October 07, 2025	18.12	18.14	18.14	18.14	18.07	1,416
October 06, 2025	18.09	18.11	18.11	18.13	18.09	402
October 03, 2025	18.08	18.13	18.13	18.13	18.08	1,229
October 02, 2025	18.13	18.08	18.08	18.13	18.07	95
October 01, 2025	18.01	18.14	18.14	18.18	18.01	221
September 30, 2025	18.08	18.07	18.07	18.08	18.03	299
September 29, 2025	18.05	18.06	18.06	18.09	18.04	1,530
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

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