Vanguard Funds Vgi Esg Eur Corp Bond Etf (Eur) Acc

(V3RE)
Sector: n/a
467.90p
1.90p 0.41
Last updated: 11:01:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 466.40p 466.95p 465.75p 465.90p 2,271
21/11/2024 465.25p 466.29p 465.60p 465.90p 668
20/11/2024 465.25p 466.46p 465.25p 465.25p 1,279
19/11/2024 467.80p 468.60p 467.20p 467.90p 971
18/11/2024 467.80p 467.98p 467.45p 467.90p 1,470
15/11/2024 467.80p 468.95p 467.58p 466.63p 243
14/11/2024 466.25p 466.63p 464.90p 466.63p 1,305
13/11/2024 466.25p 467.11p 465.25p 466.25p 13,076
12/11/2024 465.00p 466.25p 464.42p 466.25p 4,081
11/11/2024 466.10p 464.44p 463.77p 463.85p 5,990
08/11/2024 466.10p 464.89p 463.90p 464.25p 449
07/11/2024 466.10p 464.51p 463.63p 463.63p 919
06/11/2024 466.10p 466.15p 464.55p 465.47p 1,454
05/11/2024 466.10p 467.20p 466.10p 466.75p 7,479
04/11/2024 465.50p 468.19p 466.64p 467.85p 3,135
01/11/2024 465.50p 468.20p 465.50p 465.97p 1,146
31/10/2024 464.85p 468.78p 464.82p 468.77p 1,047
30/10/2024 464.85p 466.05p 464.68p 464.00p 592
29/10/2024 464.85p 465.79p 464.00p 464.00p 5,999
28/10/2024 464.85p 466.44p 465.93p 466.35p 854
25/10/2024 464.85p 466.69p 466.17p 466.17p 235
24/10/2024 464.85p 466.85p 466.33p 465.40p 494
23/10/2024 464.85p 465.40p 463.64p 465.40p 2,960
22/10/2024 466.60p 466.05p 464.76p 464.85p 6,608
21/10/2024 466.60p 467.01p 465.60p 465.60p 27,690
18/10/2024 464.80p 467.15p 465.47p 467.15p 2,161
17/10/2024 464.80p 467.81p 466.43p 466.42p 700
16/10/2024 464.80p 468.35p 467.85p 468.17p 1,197
15/10/2024 464.80p 466.20p 464.80p 465.12p 1,028
14/10/2024 466.27p 466.56p 465.78p 465.80p 4,163
11/10/2024 467.30p 466.51p 466.02p 466.27p 668
10/10/2024 467.30p 466.55p 465.53p 466.52p 247
09/10/2024 467.30p 467.12p 466.15p 466.15p 924
08/10/2024 467.30p 467.48p 466.53p 466.52p 360
07/10/2024 467.30p 467.95p 466.42p 467.35p 4,796
04/10/2024 467.30p 467.95p 466.73p 466.73p 2,054
03/10/2024 470.50p 470.50p 469.63p 469.62p 5,719
02/10/2024 465.40p 466.00p 465.35p 465.65p 2,893
01/10/2024 465.40p 466.80p 466.03p 466.80p 3,791
30/09/2024 465.40p 466.18p 464.42p 464.42p 5,381
27/09/2024 465.40p 465.40p 464.85p 464.85p 734
26/09/2024 466.25p 465.72p 464.10p 464.10p 496
25/09/2024 466.25p 466.25p 464.78p 464.77p 15,586
24/09/2024 467.85p 464.75p 464.05p 464.75p 56,940
23/09/2024 467.85p 465.52p 464.00p 464.00p 44,303
20/09/2024 467.85p 467.21p 465.87p 465.88p 1,188
19/09/2024 467.85p 467.85p 466.90p 466.90p 320
18/09/2024 468.10p 467.85p 466.21p 466.73p 925
17/09/2024 468.10p 468.82p 468.30p 468.73p 652
16/09/2024 468.10p 468.64p 467.81p 468.07p 4,405
13/09/2024 468.10p 468.91p 468.10p 467.68p 593
12/09/2024 468.10p 469.19p 467.68p 469.45p 1,055
11/09/2024 468.10p 469.45p 467.94p 468.50p 1,018
10/09/2024 466.40p 468.50p 468.23p 468.50p 25,144
09/09/2024 466.40p 468.48p 466.85p 468.48p 24,429
06/09/2024 466.40p 468.10p 466.40p 468.10p 10,236
05/09/2024 463.45p 466.72p 465.85p 466.00p 22,100
04/09/2024 463.45p 465.83p 464.58p 465.82p 1,089
03/09/2024 463.45p 465.13p 463.17p 465.12p 2,464
02/09/2024 463.85p 463.85p 463.28p 464.23p 4,233
30/08/2024 464.80p 464.26p 464.22p 464.23p 547
29/08/2024 464.80p 464.65p 464.05p 464.17p 9
28/08/2024 464.80p 464.93p 464.55p 464.93p 68
27/08/2024 464.80p 465.55p 464.80p 465.02p 17,916
26/08/2024 468.00p 468.90p 467.77p 467.78p 1,334
23/08/2024 468.00p 468.90p 467.77p 467.78p 1,334
22/08/2024 468.00p 468.90p 467.77p 467.78p 1,334
21/08/2024 470.80p 471.50p 470.45p 470.45p 9,145
20/08/2024 469.40p 470.47p 469.80p 470.48p 1,495
19/08/2024 469.40p 469.35p 469.03p 469.18p 1,028
16/08/2024 469.40p 469.95p 469.11p 469.15p 2,603
15/08/2024 469.25p 472.45p 470.10p 470.10p 4,188
14/08/2024 469.25p 473.60p 472.80p 473.52p 689
13/08/2024 469.25p 470.68p 469.05p 470.57p 16,728
12/08/2024 471.40p 471.31p 470.50p 470.77p 3,577
09/08/2024 471.40p 471.65p 470.42p 470.80p 25,460
08/08/2024 473.90p 474.01p 471.18p 471.18p 838
07/08/2024 473.90p 473.90p 471.32p 472.03p 15
06/08/2024 473.50p 473.60p 471.81p 473.02p 27,770
05/08/2024 463.10p 472.99p 471.55p 471.65p 7,145
02/08/2024 463.10p 470.15p 467.96p 470.15p 1,598
01/08/2024 463.10p 465.13p 464.40p 465.12p 1,197
31/07/2024 463.10p 464.41p 463.10p 463.53p 3,047
30/07/2024 461.35p 462.66p 461.58p 462.38p 8,779
29/07/2024 461.35p 463.94p 461.35p 461.63p 4,448
26/07/2024 461.65p 462.65p 461.25p 461.47p 6,063
25/07/2024 459.15p 461.47p 460.78p 461.47p 1,743
24/07/2024 459.15p 459.85p 459.15p 459.22p 2,103
23/07/2024 459.60p 459.67p 459.15p 459.57p 433
22/07/2024 459.60p 460.05p 459.20p 459.47p 17,628
19/07/2024 459.70p 460.15p 459.70p 459.85p 3,786
18/07/2024 458.55p 459.74p 458.91p 459.40p 499
17/07/2024 458.55p 458.37p 457.88p 458.33p 1,754
16/07/2024 458.55p 458.96p 457.98p 458.23p 4,112
15/07/2024 459.50p 458.10p 457.64p 458.07p 2,219
12/07/2024 459.50p 457.83p 457.24p 457.38p 7,559
11/07/2024 459.50p 459.00p 458.05p 458.73p 4,910
10/07/2024 459.50p 459.68p 458.10p 458.10p 3,235
09/07/2024 459.15p 459.24p 458.42p 458.65p 513
08/07/2024 459.15p 459.40p 458.73p 458.97p 1,576
05/07/2024 459.05p 459.55p 458.80p 458.80p 2,174
04/07/2024 458.25p 458.93p 458.43p 458.65p 163
03/07/2024 458.25p 458.71p 457.80p 458.52p 268
02/07/2024 458.25p 458.33p 457.67p 457.67p 14,507
01/07/2024 458.75p 458.80p 458.03p 458.02p 2,050
28/06/2024 458.75p 458.75p 457.61p 458.23p 3,433
27/06/2024 458.20p 458.40p 456.80p 457.67p 346
26/06/2024 458.20p 457.45p 457.21p 457.45p 4,252
25/06/2024 458.20p 457.67p 457.10p 457.40p 198
24/06/2024 458.20p 458.84p 457.45p 457.45p 8,079
21/06/2024 458.25p 458.40p 457.63p 457.63p 4,148
20/06/2024 455.90p 456.93p 455.80p 456.93p 3,745
19/06/2024 455.30p 456.38p 456.30p 456.37p 7
18/06/2024 455.30p 457.47p 455.90p 457.47p 665
17/06/2024 455.30p 456.55p 455.95p 455.95p 1,458
14/06/2024 455.30p 456.40p 454.93p 456.40p 4,800
13/06/2024 453.85p 456.23p 455.35p 455.73p 3,692
12/06/2024 453.85p 456.15p 453.60p 456.15p 4,941
11/06/2024 452.90p 453.42p 451.80p 453.25p 3,501
10/06/2024 457.15p 454.47p 452.93p 452.93p 2,026
07/06/2024 457.15p 458.80p 456.60p 456.60p 470
06/06/2024 458.50p 459.58p 458.23p 459.08p 0
05/06/2024 458.50p 459.58p 459.43p 459.57p 383
04/06/2024 458.50p 459.44p 459.03p 459.03p 216
03/06/2024 458.50p 458.65p 458.27p 458.27p 8,571
31/05/2024 460.85p 458.26p 456.76p 457.43p 770
30/05/2024 460.85p 457.20p 456.15p 456.85p 1,154
29/05/2024 460.85p 457.09p 456.02p 456.02p 1,719
28/05/2024 460.85p 458.78p 457.80p 457.80p 545
27/05/2024 460.85p 458.45p 457.47p 457.47p 152