Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Vanguard Eurozone Govern Bond UCITS ETF EUR C (VGEA)
Vanguard Eurozone Govern Bond UCITS ETF EUR C (VGEA) Historical

VGEA Vanguard Eurozone Govern Bond UCITS ETF EUR C

23.13

-0.08 (-0.34%)

Last Updated: 03:16:28

Delayed by 15 minutes

VGEA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	23.22	0.00	0.00%	23.26	23.26	23.205	18,228
Jul 19 2024	23.22	-0.11	-0.45%	23.29	23.30	23.21	16,313
Jul 18 2024	23.325	0.04	0.15%	23.33	23.335	23.255	34,573
Jul 17 2024	23.29	0.00	0.02%	23.315	23.32	23.25	32,848
Jul 16 2024	23.285	0.07	0.32%	23.235	23.29	23.225	20,576
Jul 15 2024	23.21	0.04	0.17%	23.17	23.21	23.155	12,701
Jul 12 2024	23.17	-0.05	-0.19%	23.18	23.18	23.12	26,459
Jul 11 2024	23.215	0.11	0.50%	23.155	23.22	23.065	24,490
Jul 10 2024	23.10	0.10	0.43%	23.05	23.125	23.045	28,134
Jul 09 2024	23.00	-0.10	-0.41%	23.07	23.07	23.00	22,945
Jul 08 2024	23.095	0.09	0.39%	23.005	23.095	22.985	11,313
Jul 05 2024	23.005	0.06	0.26%	22.99	23.02	22.96	51,619
Jul 04 2024	22.945	-0.05	-0.20%	22.945	22.97	22.925	126,512
Jul 03 2024	22.99	0.11	0.50%	22.915	22.99	22.875	42,113
Jul 02 2024	22.875	0.04	0.15%	22.915	22.925	22.79	236,631
Jul 01 2024	22.84	-0.09	-0.37%	22.97	22.97	22.84	16,551
Jun 28 2024	22.925	-0.08	-0.33%	23.005	23.005	22.925	36,716
Jun 27 2024	23.00	-0.03	-0.11%	23.02	23.02	22.97	23,828
Jun 26 2024	23.025	-0.08	-0.32%	23.075	23.08	23.025	6,023
Jun 25 2024	23.10	0.04	0.17%	23.115	23.14	23.075	42,031
Jun 24 2024	23.06	-0.01	-0.04%	23.055	23.10	23.05	8,859
Jun 21 2024	23.07	0.00	0.02%	23.13	23.155	23.07	14,094
Jun 20 2024	23.065	-0.02	-0.06%	23.065	23.08	23.005	27,582
Jun 19 2024	23.08	-0.04	-0.17%	23.155	23.155	23.06	10,532
Jun 18 2024	23.12	0.06	0.26%	23.14	23.14	23.045	28,812
Jun 17 2024	23.06	-0.06	-0.24%	23.145	23.145	23.05	11,068
Jun 14 2024	23.115	0.15	0.65%	23.035	23.135	22.99	12,276
Jun 13 2024	22.965	-0.03	-0.13%	22.97	23.005	22.93	8,211
Jun 12 2024	22.995	0.17	0.74%	22.87	22.995	22.83	7,779
Jun 11 2024	22.825	0.02	0.11%	22.815	22.83	22.71	18,710
Jun 10 2024	22.80	-0.14	-0.61%	22.81	22.815	22.80	14,148
Jun 07 2024	22.94	-0.08	-0.35%	23.04	23.055	22.90	24,616
Jun 06 2024	23.02	-0.11	-0.45%	23.125	23.125	23.01	71,430
Jun 05 2024	23.125	0.08	0.35%	23.06	23.14	23.035	42,516
Jun 04 2024	23.045	0.05	0.20%	23.035	23.18	23.025	128,882
Jun 03 2024	23.00	0.10	0.44%	22.965	23.035	22.875	17,036
May 31 2024	22.90	0.01	0.07%	22.895	22.905	22.80	14,560
May 30 2024	22.885	0.05	0.22%	22.87	22.885	22.825	51,682
May 29 2024	22.835	-0.15	-0.65%	22.96	22.96	22.835	17,152
May 28 2024	22.985	-0.06	-0.26%	23.03	23.06	22.98	14,074
May 27 2024	23.045	0.07	0.30%	22.995	23.065	22.955	21,376
May 24 2024	22.975	0.03	0.13%	22.99	23.005	22.92	33,188
May 23 2024	22.945	-0.10	-0.41%	23.105	23.105	22.94	33,870
May 22 2024	23.04	-0.04	-0.17%	23.03	23.065	23.01	43,895
May 21 2024	23.08	0.03	0.13%	23.045	23.105	23.045	15,938
May 20 2024	23.05	-0.02	-0.09%	23.075	23.08	23.035	37,764
May 17 2024	23.07	-0.11	-0.47%	23.215	23.215	23.065	39,142
May 16 2024	23.18	-0.02	-0.09%	23.305	23.305	23.15	38,198
May 15 2024	23.20	0.21	0.91%	23.05	23.20	23.05	21,397
May 14 2024	22.99	-0.06	-0.26%	23.07	23.075	22.99	28,514
May 13 2024	23.05	0.02	0.07%	23.07	23.08	23.015	11,669
May 10 2024	23.035	-0.03	-0.13%	23.135	23.135	23.015	12,774
May 09 2024	23.065	-0.06	-0.26%	23.11	23.11	23.035	18,038
May 08 2024	23.125	-0.05	-0.22%	23.17	23.17	23.085	30,691
May 07 2024	23.175	0.07	0.32%	23.16	23.225	23.10	49,966
May 06 2024	23.10	0.05	0.20%	23.065	23.33	23.065	29,790
May 03 2024	23.055	0.05	0.24%	23.075	23.125	23.00	17,389
May 02 2024	23.00	0.06	0.26%	23.015	23.04	22.95	9,401
Apr 30 2024	22.94	-0.10	-0.41%	22.99	23.005	22.925	14,257
Apr 29 2024	23.035	0.11	0.50%	22.97	23.04	22.945	7,442
Apr 26 2024	22.92	0.13	0.55%	22.865	22.965	22.855	26,598
Apr 25 2024	22.795	-0.07	-0.28%	22.875	22.90	22.78	4,969
Apr 24 2024	22.86	-0.18	-0.76%	23.005	23.005	22.86	17,023

Vanguard Eurozone Govern...

HealthCor Catalio Acquis...

VanEck UCITS ETFs

Benefytt Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions