Vanguard Funds Vanguard Global Aggregate Bd Ucits ETF

(VAGU)
Sector: n/a
$25.65
$0.04 0.16
Last updated: 11:15:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $25.70 $25.70 $25.56 $25.56 7,346
21/11/2024 $25.55 $25.59 $25.11 $25.56 4,545
20/11/2024 $25.67 $25.67 $25.49 $25.58 12,569
19/11/2024 $25.40 $25.63 $25.40 $25.50 51,154
18/11/2024 $25.51 $26.14 $25.46 $25.50 291,108
15/11/2024 $25.75 $25.75 $25.48 $25.56 192,938
14/11/2024 $25.72 $25.72 $25.41 $25.50 6,955
13/11/2024 $25.59 $25.60 $25.50 $25.50 1,463
12/11/2024 $25.56 $26.14 $25.54 $25.59 20,444
11/11/2024 $25.78 $25.78 $25.54 $25.54 1,910
08/11/2024 $25.62 $25.65 $25.56 $25.65 20,649
07/11/2024 $25.47 $25.66 $25.41 $25.57 42,276
06/11/2024 $25.50 $25.50 $25.41 $25.46 15,235
05/11/2024 $25.70 $25.70 $25.50 $25.50 34,841
04/11/2024 $25.78 $25.78 $25.46 $25.53 2,445
01/11/2024 $25.57 $25.71 $25.50 $25.50 12,976
31/10/2024 $25.71 $25.71 $25.49 $25.55 103,230
30/10/2024 $25.50 $26.00 $25.50 $25.55 6,602
29/10/2024 $25.55 $26.00 $25.53 $25.58 5,993
28/10/2024 $25.72 $25.72 $25.56 $25.58 3,024
25/10/2024 $25.66 $25.72 $25.65 $25.68 8,320
24/10/2024 $25.59 $25.68 $25.46 $25.60 20,292
23/10/2024 $25.59 $25.62 $25.57 $25.60 5,525
22/10/2024 $25.72 $25.72 $25.60 $25.60 156,701
21/10/2024 $25.94 $25.94 $25.65 $25.68 13,723
18/10/2024 $25.78 $25.83 $25.77 $25.83 3,256
17/10/2024 $25.83 $25.83 $25.75 $25.76 42,112
16/10/2024 $25.81 $25.98 $25.79 $25.80 55,969
15/10/2024 $25.69 $25.78 $25.69 $25.75 100,012
14/10/2024 $25.70 $25.98 $25.65 $25.69 2,461
11/10/2024 $25.72 $25.72 $25.61 $25.68 42,017
10/10/2024 $25.67 $25.98 $25.64 $25.74 1,194
09/10/2024 $25.98 $26.00 $25.69 $25.74 7,854
08/10/2024 $25.74 $25.85 $25.66 $25.74 206,371
07/10/2024 $25.99 $26.03 $25.47 $25.74 35,074
04/10/2024 $25.98 $25.98 $25.78 $25.81 19,366
03/10/2024 $25.97 $25.97 $25.90 $25.96 71,464
02/10/2024 $26.04 $26.15 $25.94 $26.01 51,625
01/10/2024 $26.15 $26.15 $26.00 $26.03 6,734
30/09/2024 $26.00 $26.25 $25.91 $25.98 10,067
27/09/2024 $26.18 $26.20 $25.93 $25.94 47,074
26/09/2024 $25.95 $25.98 $25.90 $25.91 33,182
25/09/2024 $25.97 $26.03 $25.92 $25.92 4,665
24/09/2024 $25.95 $26.50 $25.90 $25.99 7,071
23/09/2024 $25.95 $25.99 $25.90 $25.95 5,173
20/09/2024 $26.00 $26.01 $25.89 $25.89 11,646
19/09/2024 $25.98 $26.00 $25.91 $25.99 7,323
18/09/2024 $26.08 $26.19 $25.95 $25.99 98,696
17/09/2024 $26.10 $26.11 $26.02 $26.08 73,271
16/09/2024 $26.06 $26.07 $26.02 $26.07 15,518
13/09/2024 $25.98 $26.42 $25.98 $25.98 13,873
12/09/2024 $26.04 $26.14 $25.94 $26.04 34,450
11/09/2024 $26.20 $26.20 $25.96 $25.97 24,504
10/09/2024 $25.92 $26.06 $25.87 $25.97 43,741
09/09/2024 $26.01 $26.01 $25.82 $25.92 16,365
06/09/2024 $26.06 $26.06 $25.84 $25.96 36,509
05/09/2024 $25.82 $25.87 $25.81 $25.83 89,527
04/09/2024 $25.78 $25.80 $25.71 $25.78 17,120
03/09/2024 $25.63 $25.79 $25.62 $25.72 24,362
02/09/2024 $25.65 $25.69 $25.58 $25.67 1,456
30/08/2024 $25.67 $25.84 $25.66 $25.67 13,744
29/08/2024 $25.87 $25.87 $25.66 $25.66 274,206
28/08/2024 $25.73 $25.76 $25.68 $25.76 10,702
27/08/2024 $25.72 $25.75 $25.66 $25.69 50,138
26/08/2024 $25.70 $25.76 $25.64 $25.65 4,202
23/08/2024 $25.70 $25.76 $25.64 $25.65 4,202
22/08/2024 $25.70 $25.76 $25.64 $25.65 4,202
21/08/2024 $25.72 $25.74 $25.64 $25.74 21,496
20/08/2024 $25.65 $25.73 $25.64 $25.73 13,260
19/08/2024 $25.80 $25.80 $25.59 $25.62 9,382
16/08/2024 $25.62 $25.65 $25.59 $25.62 22,445
15/08/2024 $25.77 $25.77 $25.55 $25.63 52,252
14/08/2024 $25.64 $25.70 $25.63 $25.69 1,508
13/08/2024 $25.56 $25.64 $25.56 $25.63 2,258
12/08/2024 $25.77 $25.77 $25.49 $25.61 13,897
09/08/2024 $25.48 $25.80 $25.47 $25.80 25,519
08/08/2024 $25.54 $25.55 $25.42 $25.49 19,206
07/08/2024 $25.80 $25.80 $25.46 $25.53 11,275
06/08/2024 $25.66 $25.67 $25.53 $25.63 21,654
05/08/2024 $25.80 $25.91 $25.57 $25.57 49,130
02/08/2024 $25.68 $25.68 $25.48 $25.54 36,306
01/08/2024 $25.56 $25.56 $25.35 $25.47 5,742
31/07/2024 $25.25 $25.39 $25.25 $25.31 74,575
30/07/2024 $25.23 $25.27 $25.22 $25.25 20,355
29/07/2024 $25.25 $25.37 $25.23 $25.25 3,281
26/07/2024 $25.10 $25.28 $25.09 $25.16 17,193
25/07/2024 $25.10 $25.21 $25.10 $25.16 6,939
24/07/2024 $25.11 $25.14 $24.97 $25.10 17,535
23/07/2024 $25.12 $25.15 $25.10 $25.15 1,864
22/07/2024 $25.31 $25.31 $25.06 $25.06 939
19/07/2024 $25.33 $25.33 $25.11 $25.16 14,168
18/07/2024 $25.20 $25.22 $25.17 $25.19 15,047
17/07/2024 $25.20 $25.20 $25.14 $25.20 29,870
16/07/2024 $25.15 $25.17 $25.11 $25.16 48,938
15/07/2024 $25.13 $25.28 $25.10 $25.12 1,869
12/07/2024 $25.09 $25.16 $25.05 $25.09 9,555
11/07/2024 $25.00 $25.12 $24.97 $25.09 802
10/07/2024 $24.99 $25.00 $24.95 $24.96 23,969
09/07/2024 $24.96 $24.98 $24.92 $24.94 92,591
08/07/2024 $24.93 $24.98 $24.89 $24.94 228,954
05/07/2024 $24.89 $25.02 $24.87 $25.02 9,363
04/07/2024 $25.00 $25.00 $24.84 $24.89 3,222
03/07/2024 $24.81 $24.93 $24.76 $24.88 3,903
02/07/2024 $24.92 $24.92 $24.73 $24.73 23,444
01/07/2024 $24.98 $24.98 $24.71 $24.71 7,191
28/06/2024 $24.92 $24.95 $24.86 $24.88 1,233
27/06/2024 $24.67 $24.92 $24.67 $24.90 17,569
26/06/2024 $24.95 $24.95 $24.89 $24.89 1,099
25/06/2024 $25.00 $25.02 $24.95 $24.96 2,986
24/06/2024 $25.12 $25.12 $24.92 $24.95 1,774
21/06/2024 $25.14 $25.14 $24.91 $24.98 3,272
20/06/2024 $24.94 $24.98 $24.90 $24.97 12,807
19/06/2024 $25.00 $26.79 $24.89 $24.89 4,336
18/06/2024 $24.90 $24.97 $24.90 $24.94 557
17/06/2024 $25.10 $25.12 $24.90 $24.90 4,395
14/06/2024 $24.90 $25.04 $24.90 $25.03 52,590
13/06/2024 $24.87 $24.93 $24.84 $24.90 19,711
12/06/2024 $24.76 $24.91 $24.73 $24.86 114,571
11/06/2024 $24.70 $24.76 $24.68 $24.70 4,124
10/06/2024 $24.70 $24.73 $24.64 $24.64 5,961
07/06/2024 $24.89 $24.90 $24.73 $24.80 6,102
06/06/2024 $24.88 $24.90 $24.85 $24.89 23,039
05/06/2024 $25.06 $25.06 $24.80 $24.82 25,898
04/06/2024 $24.79 $24.84 $24.77 $24.82 4,033
03/06/2024 $24.68 $24.78 $24.65 $24.73 3,378
31/05/2024 $24.54 $24.65 $24.52 $24.62 11,951
30/05/2024 $24.52 $24.58 $24.51 $24.58 5,094
29/05/2024 $24.60 $25.03 $24.52 $24.55 4,017
28/05/2024 $24.86 $24.86 $24.67 $24.68 4,473
27/05/2024 $24.80 $24.80 $24.62 $24.64 9,052