VanEck iBoxx EUR Sovereign Capped AAA-AA 1-5 UCITS ETF (VIGB.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 18.58 | 18.60 | 18.58 | 18.59 | 18.59 | 93 |
| May 21, 2024 | 18.60 | 18.61 | 18.60 | 18.60 | 18.60 | - |
| May 20, 2024 | 18.59 | 18.60 | 18.59 | 18.59 | 18.59 | 147 |
| May 17, 2024 | 18.63 | 18.63 | 18.60 | 18.60 | 18.60 | 30 |
| May 16, 2024 | 18.67 | 18.67 | 18.63 | 18.63 | 18.63 | - |
| May 15, 2024 | 18.59 | 18.65 | 18.59 | 18.65 | 18.65 | 20 |
| May 14, 2024 | 18.61 | 18.61 | 18.58 | 18.58 | 18.58 | - |
| May 13, 2024 | 18.60 | 18.61 | 18.60 | 18.61 | 18.61 | - |
| May 10, 2024 | 18.62 | 18.62 | 18.59 | 18.59 | 18.59 | - |
| May 09, 2024 | 18.62 | 18.63 | 18.61 | 18.61 | 18.61 | 1 |
| May 08, 2024 | 18.63 | 18.63 | 18.62 | 18.62 | 18.62 | - |
| May 07, 2024 | 18.63 | 18.64 | 18.63 | 18.64 | 18.64 | - |
| May 06, 2024 | 18.60 | 18.64 | 18.60 | 18.62 | 18.62 | 518 |
| May 03, 2024 | 18.58 | 18.60 | 18.58 | 18.60 | 18.60 | - |
| May 02, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| Apr 30, 2024 | 18.58 | 18.58 | 18.55 | 18.55 | 18.55 | - |
| Apr 29, 2024 | 18.58 | 18.59 | 18.58 | 18.59 | 18.59 | 308 |
| Apr 26, 2024 | 18.54 | 18.55 | 18.54 | 18.55 | 18.55 | - |
| Apr 25, 2024 | 18.56 | 18.58 | 18.53 | 18.53 | 18.53 | 619 |
| Apr 24, 2024 | 18.58 | 18.58 | 18.55 | 18.55 | 18.55 | 17 |
| Apr 23, 2024 | 18.61 | 18.61 | 18.59 | 18.59 | 18.59 | 47 |
| Apr 22, 2024 | 18.58 | 18.60 | 18.56 | 18.60 | 18.60 | - |
| Apr 19, 2024 | 18.61 | 18.61 | 18.56 | 18.58 | 18.58 | 71 |
| Apr 18, 2024 | 18.62 | 18.62 | 18.58 | 18.58 | 18.58 | - |
| Apr 17, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Apr 16, 2024 | 18.64 | 18.65 | 18.60 | 18.60 | 18.60 | 1 |
| Apr 15, 2024 | 18.65 | 18.67 | 18.63 | 18.63 | 18.63 | 73 |
| Apr 12, 2024 | 18.62 | 18.67 | 18.62 | 18.67 | 18.67 | 250 |
| Apr 11, 2024 | 18.61 | 18.61 | 18.60 | 18.60 | 18.60 | 1,232 |
| Apr 10, 2024 | 18.66 | 18.67 | 18.61 | 18.61 | 18.61 | 4 |
| Apr 09, 2024 | 18.63 | 18.66 | 18.63 | 18.66 | 18.66 | 220 |
| Apr 08, 2024 | 18.64 | 18.64 | 18.62 | 18.62 | 18.62 | 1,277 |
| Apr 05, 2024 | 18.68 | 18.68 | 18.65 | 18.65 | 18.65 | 62 |
| Apr 04, 2024 | 18.67 | 18.67 | 18.66 | 18.66 | 18.66 | 687 |
| Apr 03, 2024 | 18.66 | 18.67 | 18.64 | 18.65 | 18.65 | 867 |
| Apr 02, 2024 | 18.65 | 18.65 | 18.64 | 18.65 | 18.65 | 697 |
| Mar 28, 2024 | 18.67 | 18.68 | 18.67 | 18.68 | 18.68 | - |
| Mar 27, 2024 | 18.67 | 18.69 | 18.67 | 18.69 | 18.69 | 190 |
| Mar 26, 2024 | 18.65 | 18.66 | 18.65 | 18.66 | 18.66 | - |
| Mar 25, 2024 | 18.68 | 18.68 | 18.63 | 18.63 | 18.63 | 9 |
| Mar 22, 2024 | 18.66 | 18.68 | 18.66 | 18.68 | 18.68 | - |
| Mar 21, 2024 | 18.63 | 18.66 | 18.63 | 18.65 | 18.65 | - |
| Mar 20, 2024 | 18.64 | 18.64 | 18.62 | 18.62 | 18.62 | 35 |
| Mar 19, 2024 | 18.60 | 18.63 | 18.60 | 18.61 | 18.61 | 322 |
| Mar 18, 2024 | 18.61 | 18.61 | 18.60 | 18.60 | 18.60 | 32 |
| Mar 15, 2024 | 18.60 | 18.61 | 18.59 | 18.60 | 18.60 | 12,218 |
| Mar 14, 2024 | 18.64 | 18.65 | 18.62 | 18.62 | 18.62 | 1,386 |
| Mar 13, 2024 | 18.67 | 18.67 | 18.63 | 18.64 | 18.64 | 2,194 |
| Mar 12, 2024 | 18.67 | 18.67 | 18.66 | 18.66 | 18.66 | - |
| Mar 11, 2024 | 18.71 | 18.71 | 18.68 | 18.68 | 18.68 | 9 |
| Mar 08, 2024 | 18.68 | 18.71 | 18.68 | 18.70 | 18.70 | 201 |
| Mar 07, 2024 | 18.64 | 18.66 | 18.64 | 18.66 | 18.66 | 41 |
| Mar 06, 2024 | 18.64 | 18.64 | 18.62 | 18.63 | 18.63 | - |
| Mar 05, 2024 | 18.61 | 18.64 | 18.60 | 18.64 | 18.64 | 1,229 |
| Mar 04, 2024 | 18.58 | 18.59 | 18.58 | 18.59 | 18.59 | 61 |
| Mar 01, 2024 | 18.57 | 18.60 | 18.57 | 18.58 | 18.58 | 539 |
| Feb 29, 2024 | 18.56 | 18.58 | 18.54 | 18.58 | 18.58 | 1 |
| Feb 28, 2024 | 18.56 | 18.57 | 18.56 | 18.56 | 18.56 | - |
| Feb 27, 2024 | 18.57 | 18.57 | 18.56 | 18.56 | 18.56 | - |
| Feb 26, 2024 | 18.61 | 18.61 | 18.56 | 18.56 | 18.56 | 482 |
| Feb 23, 2024 | 18.56 | 18.60 | 18.55 | 18.60 | 18.60 | 41 |
| Feb 22, 2024 | 18.57 | 18.57 | 18.56 | 18.56 | 18.56 | - |
| Feb 21, 2024 | 18.61 | 18.62 | 18.57 | 18.57 | 18.57 | - |
| Feb 20, 2024 | 18.61 | 18.62 | 18.61 | 18.62 | 18.62 | 36 |
| Feb 19, 2024 | 18.59 | 18.60 | 18.59 | 18.59 | 18.59 | - |
| Feb 16, 2024 | 18.61 | 18.61 | 18.58 | 18.59 | 18.59 | 540 |
| Feb 15, 2024 | 18.65 | 18.65 | 18.62 | 18.62 | 18.62 | - |
| Feb 14, 2024 | 18.62 | 18.63 | 18.61 | 18.63 | 18.63 | 478 |
| Feb 13, 2024 | 18.63 | 18.65 | 18.60 | 18.60 | 18.60 | 607 |
| Feb 12, 2024 | 18.64 | 18.64 | 18.63 | 18.63 | 18.63 | 27 |
| Feb 09, 2024 | 18.63 | 18.64 | 18.62 | 18.62 | 18.62 | - |
| Feb 08, 2024 | 18.66 | 18.66 | 18.64 | 18.64 | 18.64 | 128 |
| Feb 07, 2024 | 18.69 | 18.69 | 18.67 | 18.67 | 18.67 | 556 |
| Feb 06, 2024 | 18.68 | 18.68 | 18.67 | 18.68 | 18.68 | 59 |
| Feb 05, 2024 | 18.69 | 18.70 | 18.68 | 18.68 | 18.68 | 1,125 |
| Feb 02, 2024 | 18.76 | 18.76 | 18.71 | 18.71 | 18.71 | 58 |
| Feb 01, 2024 | 18.77 | 18.79 | 18.75 | 18.79 | 18.79 | - |
| Jan 31, 2024 | 18.76 | 18.79 | 18.74 | 18.78 | 18.78 | 72 |
| Jan 30, 2024 | 18.74 | 18.74 | 18.72 | 18.72 | 18.72 | - |
| Jan 29, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| Jan 26, 2024 | 18.73 | 18.73 | 18.70 | 18.70 | 18.70 | - |
| Jan 25, 2024 | 18.66 | 18.71 | 18.65 | 18.71 | 18.71 | 56 |
| Jan 24, 2024 | 18.65 | 18.66 | 18.65 | 18.65 | 18.65 | 64 |
| Jan 23, 2024 | 18.66 | 18.67 | 18.65 | 18.65 | 18.65 | - |
| Jan 22, 2024 | 18.66 | 18.67 | 18.66 | 18.67 | 18.67 | - |
| Jan 19, 2024 | 18.66 | 18.67 | 18.64 | 18.65 | 18.65 | 1,446 |
| Jan 18, 2024 | 18.67 | 18.67 | 18.65 | 18.65 | 18.65 | - |
| Jan 17, 2024 | 18.68 | 18.69 | 18.66 | 18.66 | 18.66 | - |
| Jan 16, 2024 | 18.72 | 18.73 | 18.71 | 18.71 | 18.71 | 2,592 |
| Jan 15, 2024 | 18.73 | 18.73 | 18.71 | 18.71 | 18.71 | - |
| Jan 12, 2024 | 18.73 | 18.76 | 18.73 | 18.76 | 18.76 | 5 |
| Jan 11, 2024 | 18.69 | 18.70 | 18.69 | 18.70 | 18.70 | - |
| Jan 10, 2024 | 18.71 | 18.71 | 18.69 | 18.69 | 18.69 | - |
| Jan 09, 2024 | 18.72 | 18.72 | 18.70 | 18.70 | 18.70 | 2,229 |
| Jan 08, 2024 | 18.71 | 18.75 | 18.70 | 18.75 | 18.75 | - |
| Jan 05, 2024 | 18.75 | 18.75 | 18.71 | 18.73 | 18.73 | 52 |
| Jan 04, 2024 | 18.84 | 18.84 | 18.76 | 18.76 | 18.76 | - |
| Jan 03, 2024 | 18.78 | 18.82 | 18.78 | 18.82 | 18.82 | - |
| Jan 02, 2024 | 18.80 | 18.81 | 18.79 | 18.79 | 18.79 | 464 |
| Dec 29, 2023 | 18.86 | 18.86 | 18.83 | 18.83 | 18.83 | 19 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.