Vanguard Funds Vanguard Global Aggregate Bd Ucits ETF
(VAGU)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$25.78
|
$25.78
|
$25.51
|
$25.58
|
312,633
|
|
16/01/2025
|
$25.47
|
$25.55
|
$25.41
|
$25.45
|
10,937
|
|
15/01/2025
|
$25.26
|
$25.48
|
$25.26
|
$25.45
|
99,250
|
|
14/01/2025
|
$25.29
|
$25.33
|
$25.26
|
$25.28
|
20,896
|
|
13/01/2025
|
$25.45
|
$25.45
|
$25.25
|
$25.29
|
66,218
|
|
10/01/2025
|
$25.41
|
$25.52
|
$25.26
|
$25.26
|
2,771
|
|
09/01/2025
|
$25.60
|
$25.60
|
$25.40
|
$25.48
|
6,969
|
|
08/01/2025
|
$25.62
|
$25.62
|
$25.38
|
$25.38
|
9,536
|
|
07/01/2025
|
$25.48
|
$25.67
|
$25.41
|
$25.49
|
3,678
|
|
06/01/2025
|
$25.60
|
$25.60
|
$25.47
|
$25.47
|
3,708
|
|
03/01/2025
|
$25.62
|
$25.82
|
$25.53
|
$25.59
|
3,838
|
|
02/01/2025
|
$25.70
|
$25.81
|
$25.58
|
$25.60
|
17,130
|
|
01/01/2025
|
$25.66
|
$25.67
|
$25.58
|
$25.65
|
11,336
|
|
31/12/2024
|
$25.66
|
$25.67
|
$25.62
|
$25.65
|
6,336
|
|
30/12/2024
|
$25.58
|
$25.73
|
$25.52
|
$25.59
|
9,148
|
|
27/12/2024
|
$25.80
|
$25.80
|
$25.50
|
$25.51
|
8,855
|
|
26/12/2024
|
$25.55
|
$25.55
|
$25.53
|
$25.53
|
152
|
|
25/12/2024
|
$25.55
|
$25.55
|
$25.53
|
$25.53
|
152
|
|
24/12/2024
|
$25.55
|
$25.55
|
$25.53
|
$25.53
|
152
|
|
23/12/2024
|
$25.73
|
$25.75
|
$25.55
|
$25.57
|
19,070
|
|
20/12/2024
|
$25.57
|
$25.64
|
$25.55
|
$25.64
|
30,279
|
|
19/12/2024
|
$25.60
|
$25.75
|
$25.50
|
$25.55
|
268,953
|
|
18/12/2024
|
$25.72
|
$25.90
|
$25.67
|
$25.73
|
49,903
|
|
17/12/2024
|
$25.69
|
$25.76
|
$25.66
|
$25.72
|
17,967
|
|
16/12/2024
|
$25.72
|
$25.92
|
$25.57
|
$25.72
|
9,636
|
|
13/12/2024
|
$25.90
|
$25.90
|
$25.71
|
$25.70
|
19,771
|
|
12/12/2024
|
$25.93
|
$25.93
|
$25.82
|
$25.87
|
2,661
|
|
11/12/2024
|
$26.07
|
$26.08
|
$25.74
|
$25.93
|
60,897
|
|
10/12/2024
|
$25.91
|
$25.97
|
$25.90
|
$25.91
|
6,473
|
|
09/12/2024
|
$25.98
|
$26.10
|
$25.90
|
$25.90
|
19,500
|
|
06/12/2024
|
$26.10
|
$26.10
|
$25.75
|
$26.00
|
68,819
|
|
05/12/2024
|
$25.95
|
$25.97
|
$25.87
|
$25.97
|
19,356
|
|
04/12/2024
|
$25.87
|
$25.93
|
$25.81
|
$25.93
|
8,221
|
|
03/12/2024
|
$25.89
|
$26.00
|
$25.86
|
$25.85
|
20,675
|
|
02/12/2024
|
$25.81
|
$26.00
|
$25.71
|
$25.85
|
77,278
|
|
29/11/2024
|
$25.74
|
$26.00
|
$25.74
|
$25.87
|
75,058
|
|
28/11/2024
|
$25.65
|
$25.82
|
$25.65
|
$25.74
|
2,065
|
|
27/11/2024
|
$25.76
|
$25.91
|
$25.72
|
$25.84
|
2,072
|
|
26/11/2024
|
$25.80
|
$25.80
|
$25.68
|
$25.73
|
12,838
|
|
25/11/2024
|
$25.66
|
$25.75
|
$25.64
|
$25.74
|
9,611
|
|
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
|