UK markets closed

Vanguard Global Aggregate Bond UCITS ETF GBP Hedged Accumulation (VAGS.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
24.04+0.09 (+0.39%)
At close: 04:12PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202424.0324.0823.9224.0424.0411,855
13 Jun 202424.0224.0923.8023.9523.9511,870
13 Jun 20240.053616 Dividend
12 Jun 202423.8423.9823.7923.9523.9012,123
11 Jun 202423.7723.8923.7423.7723.719,379
10 Jun 202423.7723.8023.7123.7323.6859,697
07 Jun 202423.9124.0523.7823.8023.7431,045
06 Jun 202423.9323.9923.8423.9423.8915,952
05 Jun 202423.8923.9523.8523.9323.8845,175
04 Jun 202423.9523.9523.7023.8723.8210,726
03 Jun 202423.7623.9123.6823.8023.7519,995
31 May 202423.6123.7723.5023.6923.6417,900
30 May 202423.6323.7523.5823.6523.6024,733
29 May 202423.6523.7523.5723.5823.5319,631
28 May 202423.8323.8423.6523.7323.6849,026
24 May 202423.7523.8423.6823.7323.6810,782
23 May 202423.8123.9023.6323.7123.6510,824
22 May 202423.8823.8823.6523.8023.7410,140
21 May 202423.8123.9023.7023.8123.7618,293
20 May 202423.9323.9323.7623.8223.7618,275
17 May 202423.8523.9823.8023.8423.7810,678
16 May 202423.9624.0223.8523.8923.8319,585
16 May 20240.07237 Dividend
15 May 202423.7923.8823.6623.8823.7523,211
14 May 202423.7523.8123.6623.7323.6130,339
13 May 202423.7523.8323.6623.7323.6017,732
10 May 202423.8523.9223.7023.7523.6215,384
09 May 202423.7023.8523.6123.7423.6118,196
08 May 202423.7623.8823.6423.7523.6227,284
07 May 202423.7823.8323.6823.8123.6834,721
03 May 202423.6323.8523.5923.6823.5626,148
02 May 202423.6723.7323.5123.5823.4614,458
01 May 202423.5923.7023.4123.5223.4015,461
30 Apr 202423.5823.6323.4923.5223.406,774
29 Apr 202423.5023.5823.4923.5623.4425,760
26 Apr 202423.4923.5623.4323.5023.3732,508
25 Apr 202423.4223.5523.3223.4323.3029,222
24 Apr 202423.5223.5623.4523.4923.369,743
23 Apr 202423.6023.6523.4523.5623.4414,275
22 Apr 202423.4923.6123.4523.5423.4227,931
19 Apr 202423.5823.6723.4923.5423.4226,374
18 Apr 202423.5623.6223.5023.5223.4013,552
17 Apr 202423.5223.5723.4323.5223.4015,764
16 Apr 202423.5723.6123.4523.5023.3818,483
15 Apr 202423.6323.7523.5123.5623.4450,728
12 Apr 202423.6523.7523.6023.6823.5618,107
11 Apr 202423.5123.7123.5123.5823.4631,427
11 Apr 20240.053983 Dividend
10 Apr 202423.9123.9123.6423.6723.4956,825
09 Apr 202423.7923.8723.6723.8223.6446,583
08 Apr 202423.7823.8023.6923.7423.5674,785
05 Apr 202423.8223.9323.7223.7923.6145,293
04 Apr 202423.8023.9023.7423.8223.6440,341
03 Apr 202423.8623.9023.7223.7723.5948,015
02 Apr 202424.0024.0023.6523.8123.6356,441
28 Mar 202423.9724.0523.8923.9723.7972,896
27 Mar 202423.9023.9923.8323.9723.7815,498
26 Mar 202423.8423.9623.7623.9023.7271,908
25 Mar 202423.8823.9523.8223.8523.6735,359
22 Mar 202423.8423.9423.8323.9223.7374,712
21 Mar 202423.8123.9523.7723.8223.6430,033
20 Mar 202423.8223.9123.7623.7923.6119,520
19 Mar 202423.7023.8023.6723.7723.5919,588
18 Mar 202423.8123.8223.7023.7323.5522,579
15 Mar 202423.8023.8323.7123.7423.5625,900
14 Mar 202423.8923.9423.7523.7723.5914,687
14 Mar 20240.056647 Dividend
13 Mar 202423.9323.9723.8523.8923.6517,045
12 Mar 202423.9124.0223.8723.9023.6621,539
11 Mar 202423.9724.0323.8223.9323.6924,199
08 Mar 202423.9424.0723.8723.9523.7217,950
07 Mar 202423.8723.9823.8723.9223.6818,762
06 Mar 202423.8424.0323.8123.8923.6516,603
05 Mar 202423.8323.9123.7323.8723.6336,560
04 Mar 202423.7823.8323.7023.7623.5314,746
01 Mar 202423.7523.8423.6323.7823.5525,698
29 Feb 202423.7323.7623.6023.7423.5077,089
28 Feb 202423.6823.7023.6423.6723.4324,020
27 Feb 202423.7023.8023.6623.6723.4441,739
26 Feb 202423.7723.8123.6823.6923.4524,600
23 Feb 202423.6323.7323.5923.7223.489,465
22 Feb 202423.6823.7223.5823.6523.4216,621
21 Feb 202423.7223.8523.5923.6823.4512,927
20 Feb 202423.6723.7323.5923.7323.5010,183
19 Feb 202423.6623.7823.5923.6423.4028,973
16 Feb 202423.6423.7423.6023.6123.3824,241
15 Feb 202423.7323.7923.6823.6923.469,997
15 Feb 20240.053225 Dividend
14 Feb 202423.6423.6723.5123.6523.3712,566
13 Feb 202423.7023.8123.5223.6223.3326,182
12 Feb 202423.8023.8023.6923.7123.4229,322
09 Feb 202423.6923.7523.6623.6723.3918,394
08 Feb 202423.8423.8423.7123.7223.4411,299
07 Feb 202423.7923.8723.7623.7923.5021,354
06 Feb 202423.7723.8723.6723.8023.5114,639
05 Feb 202423.8523.9123.6923.7223.4443,917
02 Feb 202424.0524.0823.8523.8923.6011,226
01 Feb 202424.0224.0723.8924.0723.7811,957
31 Jan 202423.8323.9723.8323.9323.6512,505
30 Jan 202423.8423.9223.7723.8023.5116,044
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...