Vanguard U.K. Gilt UCITS ETF GBP Accumulation

VGVA
🏛️ germany →
22.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 22.85 22.93 22.85 22.92 0.0M
2025-09-25 23.05 23.05 22.83 22.83 0.0M
2025-09-24 23.03 23.03 23.02 23.02 0.0M
2025-09-23 22.98 23.01 22.98 23.00 0.0M
2025-09-22 22.96 22.97 22.95 22.95 0.0M
2025-09-19 22.96 23.02 22.95 22.96 0.0M
2025-09-18 23.24 23.27 23.11 23.11 0.0M
2025-09-17 23.19 23.25 23.19 23.25 0.0M
2025-09-16 23.28 23.28 23.16 23.16 0.0M
2025-09-15 23.23 23.27 23.23 23.25 0.0M
2025-09-12 23.26 23.29 23.21 23.21 0.0M
2025-09-11 23.27 23.31 23.26 23.31 0.0M
2025-09-10 23.24 23.26 23.23 23.23 0.0M
2025-09-09 23.21 23.26 23.21 23.21 0.0M
2025-09-08 23.18 23.23 23.14 23.23 0.0M
2025-09-05 23.08 23.14 23.06 23.14 0.0M
2025-09-04 23.02 23.06 23.01 23.01 0.0M
2025-09-03 22.69 22.93 22.69 22.93 0.0M
2025-09-02 22.94 22.94 22.72 22.72 0.0M
2025-09-01 23.03 23.03 22.94 23.00 0.0M
2025-08-29 23.10 23.10 22.97 23.01 0.0M
2025-08-28 23.15 23.15 23.09 23.11 0.0M
2025-08-27 23.03 23.11 23.02 23.10 0.0M
2025-08-26 23.02 23.03 23.01 23.01 0.0M
2025-08-25 23.07 23.07 23.02 23.02 0.0M
2025-08-22 23.01 23.09 23.00 23.07 0.0M
2025-08-21 23.11 23.11 23.01 23.01 0.0M
2025-08-20 23.05 23.14 23.05 23.09 0.0M
2025-08-19 23.01 23.03 23.00 23.01 0.0M
2025-08-18 23.13 23.15 23.01 23.01 0.0M
2025-08-15 23.28 23.28 23.12 23.12 0.0M
2025-08-14 23.41 23.41 23.29 23.29 0.0M
2025-08-13 23.24 23.30 23.24 23.30 0.0M
2025-08-12 23.30 23.30 23.21 23.21 0.0M
2025-08-11 23.27 23.31 23.27 23.31 0.0M
2025-08-08 23.25 23.30 23.18 23.18 0.0M
2025-08-07 23.19 23.32 23.14 23.32 0.0M
2025-08-06 23.19 23.19 23.18 23.18 0.0M
2025-08-05 23.27 23.28 23.25 23.25 0.0M
2025-08-04 23.15 23.25 23.15 23.25 0.0M
2025-08-01 23.19 23.20 23.13 23.19 0.0M
2025-07-31 23.36 23.36 23.26 23.30 0.0M
2025-07-30 23.20 23.32 23.20 23.23 0.0M
2025-07-29 23.12 23.19 23.12 23.19 0.0M
2025-07-28 22.97 23.08 22.97 23.07 0.0M
2025-07-25 22.97 22.97 22.92 22.93 0.0M
2025-07-24 23.05 23.05 23.02 23.02 0.0M
2025-07-23 23.06 23.15 23.06 23.15 0.0M
2025-07-22 22.95 23.17 22.95 23.14 0.0M
2025-07-21 23.06 23.12 23.06 23.12 0.0M
2025-07-18 23.04 23.04 22.98 22.99 0.0M
2025-07-17 23.09 23.10 23.00 23.10 0.0M
2025-07-16 23.04 23.12 22.99 22.99 0.0M
2025-07-15 23.08 23.14 23.02 23.05 0.0M
2025-07-14 23.09 23.11 23.07 23.07 0.0M
2025-07-11 23.25 23.25 23.11 23.11 0.0M
2025-07-10 23.30 23.30 23.28 23.28 0.0M
2025-07-09 23.17 23.26 23.17 23.24 0.0M
2025-07-08 23.25 23.25 23.14 23.18 0.0M
2025-07-07 23.37 23.38 23.33 23.33 0.0M
2025-07-04 23.43 23.43 23.30 23.30 0.0M
2025-07-03 23.31 23.37 23.31 23.37 0.0M
2025-07-02 23.62 23.62 23.09 23.15 0.0M
2025-07-01 23.68 23.73 23.63 23.63 0.0M
2025-06-30 23.63 23.65 23.57 23.57 0.0M
2025-06-27 23.77 23.77 23.66 23.66 0.0M
2025-06-26 23.82 23.82 23.74 23.78 0.0M
2025-06-25 23.83 23.83 23.73 23.74 0.1M
2025-06-24 23.72 23.78 23.68 23.77 0.0M
2025-06-23 23.51 23.69 23.51 23.69 0.0M
2025-06-20 23.65 23.65 23.58 23.58 0.0M
2025-06-19 23.55 23.61 23.55 23.60 0.0M
2025-06-18 23.55 23.63 23.55 23.63 0.0M
2025-06-17 23.60 23.63 23.60 23.60 0.0M
2025-06-16 23.68 23.68 23.56 23.68 0.0M
2025-06-13 23.78 23.78 23.66 23.66 0.0M
2025-06-12 23.78 23.78 23.70 23.77 0.0M
2025-06-11 23.70 23.73 23.66 23.72 0.0M
2025-06-10 23.78 23.81 23.78 23.81 0.0M
2025-06-09 23.80 23.80 23.73 23.74 0.0M
2025-06-06 23.74 23.78 23.74 23.74 0.0M
2025-06-05 23.79 23.88 23.77 23.77 0.0M
2025-06-04 23.75 23.77 23.69 23.77 0.0M
2025-06-03 23.64 23.73 23.64 23.73 0.0M
2025-06-02 23.68 23.68 23.53 23.58 0.0M
2025-05-30 23.67 23.68 23.66 23.67 0.0M
2025-05-29 23.58 23.65 23.58 23.65 0.0M
2025-05-28 23.64 23.66 23.59 23.59 0.0M
2025-05-27 23.77 23.77 23.67 23.67 0.0M
2025-05-26 23.59 23.62 23.59 23.62 0.0M
2025-05-23 23.48 23.56 23.44 23.56 0.0M
2025-05-22 23.34 23.45 23.33 23.45 0.0M
2025-05-21 23.40 23.40 23.29 23.37 0.0M
2025-05-20 23.61 23.62 23.53 23.53 0.0M
2025-05-19 23.50 23.59 23.49 23.59 0.0M
2025-05-16 23.70 23.70 23.66 23.67 0.0M
2025-05-15 23.56 23.59 23.48 23.59 0.0M
2025-05-14 23.60 23.60 23.45 23.45 0.0M
2025-05-13 23.64 23.64 23.59 23.59 0.0M
2025-05-12 23.54 23.65 23.54 23.65 0.0M
2025-05-09 23.53 23.65 23.53 23.64 0.0M
2025-05-08 23.80 23.80 23.67 23.67 0.0M
2025-05-07 23.66 23.73 23.57 23.73 0.0M
2025-05-06 23.50 23.66 23.50 23.66 0.0M
2025-05-05 23.54 23.56 23.49 23.56 0.0M
2025-05-02 23.73 23.73 23.58 23.58 0.0M
2025-04-30 23.77 23.78 23.69 23.78 0.0M
2025-04-29 23.69 23.69 23.67 23.67 0.0M
2025-04-28 23.65 23.67 23.62 23.65 0.0M
2025-04-25 23.56 23.62 23.56 23.59 0.0M
2025-04-24 23.41 23.58 23.39 23.58 0.0M
2025-04-23 23.44 23.50 23.35 23.35 0.0M
2025-04-22 23.18 23.29 23.16 23.29 0.0M
2025-04-17 23.15 23.29 23.15 23.27 0.0M
2025-04-16 23.25 23.27 23.18 23.18 0.0M
2025-04-15 23.23 23.23 23.14 23.18 0.0M
2025-04-14 22.78 23.00 22.78 23.00 0.0M
2025-04-11 22.77 22.77 22.65 22.65 0.0M
2025-04-10 23.09 23.09 22.95 23.01 0.0M
2025-04-09 22.77 23.02 22.61 22.61 0.0M
2025-04-08 23.09 23.26 23.09 23.26 0.0M
2025-04-07 23.84 23.84 23.16 23.19 0.0M
2025-04-04 23.84 23.93 23.76 23.78 0.0M
2025-04-03 23.95 23.97 23.75 23.84 0.0M
2025-04-02 23.76 23.86 23.76 23.76 0.0M
2025-04-01 23.85 23.85 23.79 23.80 0.0M
2025-03-31 23.77 23.77 23.70 23.70 0.0M
2025-03-28 23.68 23.73 23.65 23.65 0.0M
2025-03-27 23.69 23.71 23.55 23.62 0.0M
2025-03-26 23.61 23.69 23.49 23.61 0.0M
2025-03-25 23.57 23.58 23.56 23.58 0.0M
2025-03-24 23.57 23.66 23.57 23.60 0.0M
2025-03-21 23.67 23.73 23.58 23.58 0.0M
2025-03-20 23.80 23.91 23.78 23.78 0.0M
2025-03-19 23.68 23.74 23.64 23.74 0.0M
2025-03-18 23.57 23.61 23.54 23.61 0.0M
2025-03-17 23.53 23.68 23.53 23.68 0.0M
2025-03-14 23.65 23.65 23.45 23.53 0.0M
2025-03-13 23.51 23.57 23.44 23.57 0.0M
2025-03-12 23.43 23.46 23.43 23.44 0.0M
2025-03-11 23.57 23.57 23.43 23.44 0.0M
2025-03-10 23.68 23.73 23.63 23.63 0.0M
2025-03-07 23.67 23.75 23.55 23.65 0.0M
2025-03-06 23.49 23.60 23.42 23.60 0.0M
2025-03-05 23.87 23.87 23.63 23.63 0.0M
2025-03-04 24.25 24.27 24.17 24.17 0.0M
2025-03-03 24.32 24.32 24.13 24.19 0.0M
2025-02-28 24.35 24.35 24.26 24.26 0.0M
2025-02-27 24.23 24.25 24.18 24.25 0.0M
2025-02-26 24.13 24.18 24.13 24.17 0.0M
2025-02-25 24.06 24.12 24.05 24.12 0.0M
2025-02-24 23.97 24.02 23.96 24.01 0.0M
2025-02-21 23.93 24.04 23.93 24.04 0.0M
2025-02-20 23.96 23.96 23.92 23.93 0.0M
2025-02-19 23.98 23.98 23.92 23.94 0.0M
2025-02-18 23.96 24.00 23.96 24.00 0.0M
2025-02-17 23.83 24.00 23.83 24.00 0.0M
2025-02-14 24.02 24.04 23.99 24.04 0.0M
2025-02-13 23.87 24.03 23.87 24.03 0.0M
2025-02-12 23.94 23.97 23.82 23.83 0.0M
2025-02-11 24.00 24.00 23.97 23.97 0.0M
2025-02-10 24.08 24.10 24.06 24.08 0.0M
2025-02-07 23.97 24.03 23.97 24.03 0.0M
2025-02-06 24.12 24.12 24.00 24.02 0.0M
2025-02-05 23.99 24.13 23.99 24.13 0.0M
2025-02-04 23.95 23.97 23.88 23.97 0.0M
2025-02-03 23.93 24.06 23.93 24.06 0.0M
2025-01-31 23.74 23.78 23.74 23.76 0.0M
2025-01-30 23.70 23.77 23.70 23.74 0.0M
2025-01-29 23.70 23.70 23.61 23.61 0.0M
2025-01-28 23.59 23.63 23.57 23.57 0.0M
2025-01-27 23.56 23.60 23.51 23.56 0.0M
2025-01-24 23.40 23.44 23.30 23.44 0.0M
2025-01-23 23.37 23.42 23.32 23.42 0.0M
2025-01-22 23.37 23.43 23.32 23.33 0.0M
2025-01-21 23.27 23.41 23.27 23.40 0.0M
2025-01-20 23.33 23.33 23.17 23.26 0.0M
2025-01-17 23.34 23.37 23.29 23.29 0.0M
2025-01-16 23.20 23.32 23.20 23.32 0.0M
2025-01-15 23.09 23.28 22.99 23.20 0.0M
2025-01-14 23.05 23.05 22.83 22.86 0.0M
2025-01-13 22.93 22.99 22.90 22.99 0.0M
2025-01-10 23.06 23.13 22.99 23.06 0.0M
2025-01-09 22.88 23.14 22.88 23.14 0.0M
2025-01-08 23.61 23.61 23.18 23.24 0.0M
2025-01-07 23.76 23.76 23.56 23.56 0.0M
2025-01-06 23.72 23.72 23.68 23.68 0.0M
2025-01-03 23.81 23.81 23.75 23.77 0.0M
2025-01-02 23.86 23.86 23.78 23.79 0.0M