Advertisement
Advertisement
U.S. Markets open in 7 hrs 12 mins
S&P Futures
3,993.75 +23.25 (+0.59%) Dow Futures
32,426.00 +168.00 (+0.52%) Nasdaq Futures
12,787.75 +80.75 (+0.64%) Russell 2000 Futures
1,757.30 +16.30 (+0.94%) Crude Oil
70.23 -0.67 (-0.94%) Gold
1,981.90 +32.30 (+1.66%)
Vanguard Funds PLC - Vanguard ESG Global Corporate Bond UCITS ETF EUR Hedged Acc (V3GF.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Follow
At close: 09:42AM CET
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | - | - | - | - | - | - |
| Mar 22, 2023 | 4.3175 | 4.3200 | 4.3175 | 4.3200 | 4.3200 | 2 |
| Mar 21, 2023 | 4.3120 | 4.3160 | 4.3100 | 4.3160 | 4.3160 | 2,314 |
| Mar 20, 2023 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | - |
| Mar 17, 2023 | 4.3105 | 4.3345 | 4.3000 | 4.3345 | 4.3345 | 4,835 |
| Mar 16, 2023 | 4.3015 | 4.3015 | 4.3015 | 4.3015 | 4.3015 | - |
| Mar 15, 2023 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | - |
| Mar 14, 2023 | 4.3135 | 4.3340 | 4.3135 | 4.3340 | 4.3340 | 500 |
| Mar 13, 2023 | 4.2960 | 4.3300 | 4.2960 | 4.3180 | 4.3180 | 17,600 |
| Mar 10, 2023 | 4.2805 | 4.2945 | 4.2730 | 4.2945 | 4.2945 | 4,782 |
| Mar 09, 2023 | 4.2555 | 4.2555 | 4.2555 | 4.2555 | 4.2555 | - |
| Mar 08, 2023 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | - |
| Mar 07, 2023 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | - |
| Mar 06, 2023 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
| Mar 03, 2023 | 4.2505 | 4.2680 | 4.2505 | 4.2680 | 4.2680 | 10,020 |
| Mar 02, 2023 | 4.2330 | 4.2440 | 4.2330 | 4.2440 | 4.2440 | 105 |
| Mar 01, 2023 | 4.2580 | 4.2665 | 4.2580 | 4.2665 | 4.2665 | 46 |
| Feb 28, 2023 | 4.2630 | 4.2665 | 4.2590 | 4.2665 | 4.2665 | 12,128 |
| Feb 27, 2023 | 4.2775 | 4.2810 | 4.2775 | 4.2810 | 4.2810 | 2,105 |
| Feb 24, 2023 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| Feb 23, 2023 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| Feb 22, 2023 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | - |
| Feb 21, 2023 | 4.3050 | 4.3050 | 4.2900 | 4.2900 | 4.2900 | 23 |
| Feb 20, 2023 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| Feb 17, 2023 | 4.2845 | 4.3065 | 4.2845 | 4.3065 | 4.3065 | 86 |
| Feb 16, 2023 | 4.3260 | 4.3260 | 4.2985 | 4.2985 | 4.2985 | 10 |
| Feb 15, 2023 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| Feb 14, 2023 | 4.3445 | 4.3445 | 4.3445 | 4.3445 | 4.3445 | - |
| Feb 13, 2023 | 4.3365 | 4.3365 | 4.3365 | 4.3365 | 4.3365 | - |
| Feb 10, 2023 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
| Feb 09, 2023 | 4.3925 | 4.3925 | 4.3925 | 4.3925 | 4.3925 | 303 |
| Feb 08, 2023 | 4.3715 | 4.3730 | 4.3590 | 4.3590 | 4.3590 | 4,310 |
| Feb 07, 2023 | 4.3800 | 4.3865 | 4.3625 | 4.3625 | 4.3625 | 22,798 |
| Feb 06, 2023 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| Feb 03, 2023 | 4.4300 | 4.4300 | 4.4040 | 4.4040 | 4.4040 | 4,365 |
| Feb 02, 2023 | 4.4090 | 4.4090 | 4.4045 | 4.4045 | 4.4045 | 2,146 |
| Feb 01, 2023 | 4.3865 | 4.3935 | 4.3865 | 4.3885 | 4.3885 | 2,191 |
| Jan 31, 2023 | 4.3920 | 4.3920 | 4.3650 | 4.3755 | 4.3755 | 8,596 |
| Jan 30, 2023 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 1 |
| Jan 27, 2023 | 4.3980 | 4.3980 | 4.3825 | 4.3825 | 4.3825 | 30 |
| Jan 26, 2023 | 4.3995 | 4.3995 | 4.3980 | 4.3980 | 4.3980 | 8,590 |
| Jan 25, 2023 | 4.3925 | 4.3925 | 4.3925 | 4.3925 | 4.3925 | - |
| Jan 24, 2023 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 10 |
| Jan 23, 2023 | 4.3855 | 4.3855 | 4.3800 | 4.3810 | 4.3810 | 375 |
| Jan 20, 2023 | 4.3995 | 4.3995 | 4.3995 | 4.3995 | 4.3995 | - |
| Jan 19, 2023 | 4.4125 | 4.4125 | 4.4125 | 4.4125 | 4.4125 | - |
| Jan 18, 2023 | 4.3905 | 4.3965 | 4.3905 | 4.3950 | 4.3950 | 2,292 |
| Jan 17, 2023 | 4.3745 | 4.3745 | 4.3745 | 4.3745 | 4.3745 | - |
| Jan 16, 2023 | 4.3860 | 4.3860 | 4.3620 | 4.3620 | 4.3620 | 8,960 |
| Jan 13, 2023 | 4.3815 | 4.3825 | 4.3815 | 4.3825 | 4.3825 | 1,242 |
| Jan 12, 2023 | 4.3555 | 4.3790 | 4.3555 | 4.3790 | 4.3790 | 10,000 |
| Jan 11, 2023 | 4.3395 | 4.3395 | 4.3395 | 4.3395 | 4.3395 | - |
| Jan 10, 2023 | 4.3315 | 4.3315 | 4.3315 | 4.3315 | 4.3315 | - |
| Jan 09, 2023 | 4.3220 | 4.3380 | 4.3220 | 4.3380 | 4.3380 | 4,365 |
| Jan 06, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Jan 05, 2023 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| Jan 04, 2023 | 4.2995 | 4.2995 | 4.2995 | 4.2995 | 4.2995 | - |
| Jan 03, 2023 | 4.2660 | 4.2940 | 4.2660 | 4.2940 | 4.2940 | 8,776 |
| Jan 02, 2023 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | - |
| Dec 30, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Dec 29, 2022 | 4.2745 | 4.2810 | 4.2745 | 4.2810 | 4.2810 | 8 |
| Dec 28, 2022 | 4.2580 | 4.2655 | 4.2580 | 4.2655 | 4.2655 | 4,033 |
| Dec 27, 2022 | 4.2920 | 4.2920 | 4.2800 | 4.2800 | 4.2800 | 5,371 |
| Dec 23, 2022 | 4.2985 | 4.2985 | 4.2985 | 4.2985 | 4.2985 | - |
| Dec 22, 2022 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | - |
| Dec 21, 2022 | 4.2950 | 4.3010 | 4.2950 | 4.3010 | 4.3010 | 3,862 |
| Dec 20, 2022 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 25 |
| Dec 19, 2022 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | - |
| Dec 16, 2022 | 4.3445 | 4.3445 | 4.3445 | 4.3445 | 4.3445 | - |
| Dec 15, 2022 | 4.3550 | 4.3630 | 4.3550 | 4.3630 | 4.3630 | 10,000 |
| Dec 14, 2022 | 4.3745 | 4.3745 | 4.3700 | 4.3700 | 4.3700 | 10 |
| Dec 13, 2022 | 4.3425 | 4.3425 | 4.3425 | 4.3425 | 4.3425 | - |
| Dec 12, 2022 | 4.3445 | 4.3445 | 4.3445 | 4.3445 | 4.3445 | - |
| Dec 09, 2022 | 4.3655 | 4.3655 | 4.3655 | 4.3655 | 4.3655 | - |
| Dec 08, 2022 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| Dec 07, 2022 | 4.3560 | 4.3560 | 4.3470 | 4.3470 | 4.3470 | 1,000 |
| Dec 06, 2022 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | - |
| Dec 05, 2022 | 4.3505 | 4.3505 | 4.3505 | 4.3505 | 4.3505 | - |
| Dec 02, 2022 | 4.3470 | 4.3600 | 4.3470 | 4.3600 | 4.3600 | 46 |
| Dec 01, 2022 | 4.3290 | 4.3290 | 4.3290 | 4.3290 | 4.3290 | - |
| Nov 30, 2022 | 4.2905 | 4.2905 | 4.2905 | 4.2905 | 4.2905 | - |
| Nov 29, 2022 | 4.3145 | 4.3145 | 4.3045 | 4.3045 | 4.3045 | 1,000 |
| Nov 28, 2022 | 4.3130 | 4.3160 | 4.3130 | 4.3160 | 4.3160 | 5 |
| Nov 25, 2022 | 4.3135 | 4.3135 | 4.3070 | 4.3070 | 4.3070 | - |
| Nov 24, 2022 | 4.3120 | 4.3190 | 4.3120 | 4.3190 | 4.3190 | - |
| Nov 23, 2022 | 4.2790 | 4.3120 | 4.2790 | 4.3000 | 4.3000 | 5,002 |
| Nov 22, 2022 | 4.2615 | 4.2775 | 4.2615 | 4.2775 | 4.2775 | - |
| Nov 21, 2022 | 4.2525 | 4.2700 | 4.2525 | 4.2700 | 4.2700 | 1 |
| Nov 18, 2022 | 4.2555 | 4.2610 | 4.2555 | 4.2610 | 4.2610 | - |
| Nov 17, 2022 | 4.2790 | 4.2790 | 4.2500 | 4.2500 | 4.2500 | - |
| Nov 16, 2022 | 4.2435 | 4.2640 | 4.2435 | 4.2640 | 4.2640 | - |
| Nov 15, 2022 | 4.2220 | 4.2495 | 4.2220 | 4.2495 | 4.2495 | - |
| Nov 14, 2022 | 4.2160 | 4.2195 | 4.2160 | 4.2195 | 4.2195 | - |
| Nov 11, 2022 | 4.2200 | 4.2335 | 4.2200 | 4.2335 | 4.2335 | 1,001 |
| Nov 10, 2022 | 4.1545 | 4.2310 | 4.1545 | 4.2310 | 4.2310 | - |
| Nov 09, 2022 | 4.1570 | 4.1570 | 4.1555 | 4.1555 | 4.1555 | - |
| Nov 08, 2022 | 4.1250 | 4.1500 | 4.1250 | 4.1500 | 4.1500 | - |
| Nov 07, 2022 | 4.1355 | 4.1355 | 4.1320 | 4.1320 | 4.1320 | - |
| Nov 04, 2022 | 4.1330 | 4.1375 | 4.1330 | 4.1375 | 4.1375 | - |
| Nov 03, 2022 | 4.1320 | 4.1320 | 4.1305 | 4.1305 | 4.1305 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
