Vanguard U.S. Treasury 0-1 Year Bond UCITS ETF USD Accumulating (VDST.L) LSE

57.28

+0.015(+0.03%)

Updated at August 19 08:38AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	57.27	57.27	57.27	57.3	57.26	19,364
August 15, 2025	57.3	57.27	57.27	57.3	57.2	186,489
August 14, 2025	57.25	57.27	57.27	57.27	57.22	17,957
August 13, 2025	57.24	57.25	57.25	57.25	57.18	30,992
August 12, 2025	57.22	57.22	57.22	57.23	57.18	13,352
August 11, 2025	57.22	57.22	57.22	57.25	57.21	2.92M
August 08, 2025	57.24	57.21	57.21	57.24	57.2	18,725
August 07, 2025	57.2	57.22	57.22	57.25	57.17	346,357
August 06, 2025	57.19	57.19	57.19	57.21	57.18	15,438
August 05, 2025	57.19	57.18	57.18	57.2	57.17	46,873
August 04, 2025	57.17	57.17	57.17	57.2	57.13	320,020
August 01, 2025	57.14	57.17	57.17	57.17	57.08	20,699
July 31, 2025	57.14	57.13	57.13	57.17	57.08	34,012
July 30, 2025	57.12	57.12	57.12	57.16	57.07	40,883
July 29, 2025	57.1	57.12	57.12	57.13	57.1	224,354
July 28, 2025	57.1	57.1	57.1	57.15	57.09	45,957
July 25, 2025	57.1	57.11	57.11	57.11	57.08	33,551
July 24, 2025	57.09	57.1	57.1	57.1	57.07	23,836
July 23, 2025	57.09	57.08	57.08	57.09	57.07	31,628
July 22, 2025	57.07	57.07	57.07	57.1	57.06	63,418
July 21, 2025	57.06	57.06	57.06	57.1	57.05	55,920
July 18, 2025	57.05	57.05	57.05	57.1	57.04	71,449
July 17, 2025	57.05	57.04	57.04	57.07	57.03	36,290
July 16, 2025	57.03	57.03	57.03	57.06	57.02	59,958
July 15, 2025	57.04	57.02	57.02	57.04	56.98	28,084
July 14, 2025	57.05	57.01	57.01	57.06	57	3,730
July 11, 2025	56.98	57.01	57.01	57.02	56.98	19,632
July 10, 2025	56.99	57.02	57.02	57.09	56.99	86,820
July 09, 2025	56.99	56.98	56.98	56.99	56.97	17,924
July 08, 2025	56.98	56.98	56.98	56.99	56.97	18,208
July 07, 2025	56.99	56.97	56.97	57.01	56.96	19,704
July 04, 2025	56.97	56.96	56.96	56.97	56.96	10,551
July 03, 2025	56.96	56.97	56.97	57.23	56.95	163,214
July 02, 2025	56.94	56.96	56.96	57.05	56.88	301,538
July 01, 2025	56.95	56.93	56.93	57.06	56.93	47,197
June 30, 2025	56.93	56.94	56.94	56.98	56.93	29,919
June 27, 2025	56.92	56.93	56.93	56.94	56.91	50,119
June 26, 2025	56.88	56.93	56.93	56.96	56.88	98,510
June 25, 2025	56.91	56.88	56.88	56.93	56.88	37,432
June 24, 2025	56.89	56.91	56.91	56.91	56.88	35,042
June 23, 2025	56.89	56.89	56.89	56.89	56.87	39,555
June 20, 2025	56.88	56.87	56.87	56.88	56.86	121,905
June 19, 2025	56.86	56.86	56.86	56.89	56.85	6,405
June 18, 2025	56.85	56.85	56.85	56.88	56.85	7,611
June 17, 2025	56.82	56.82	56.82	56.88	56.81	32,657
June 16, 2025	56.83	56.84	56.84	56.86	56.8	39,787
June 13, 2025	56.84	56.83	56.83	56.85	56.81	87,181
June 12, 2025	56.83	56.83	56.83	56.85	56.78	48,381
June 11, 2025	56.81	56.79	56.79	56.85	56.78	17,402
June 10, 2025	56.8	56.8	56.8	56.83	56.78	67,934
June 09, 2025	56.8	56.79	56.79	56.93	56.78	231,690
June 06, 2025	56.75	56.8	56.8	56.9	56.74	56,253
June 05, 2025	56.8	56.77	56.77	56.9	56.77	34,629
June 04, 2025	56.76	56.77	56.77	56.8	56.74	24,184
June 03, 2025	56.75	56.76	56.76	56.76	56.74	43,011
June 02, 2025	56.8	56.74	56.74	56.8	56.73	34,056
May 30, 2025	56.72	56.74	56.74	56.77	56.66	14,733
May 29, 2025	56.7	56.71	56.71	56.77	56.7	127,134
May 28, 2025	56.71	56.7	56.7	56.74	56.7	7,482
May 27, 2025	56.71	56.71	56.71	56.74	56.66	81,347