Vanguard USD Treasury Bond UCITS ETF - VDTA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.22	27.16	27.16	27.22	27.16	18,891
December 03, 2025	27.22	27.19	27.19	27.24	27.19	26,357
December 02, 2025	27.4	27.18	27.18	27.4	27.16	26,406
December 01, 2025	27.2	27.18	27.18	27.4	27.16	148,326
November 28, 2025	27.4	27.25	27.25	27.4	27.13	27,096
November 27, 2025	27.4	27.33	27.33	27.4	27.28	19,601
November 26, 2025	26.76	27.31	27.31	27.4	26.76	5,361
November 25, 2025	27.24	27.3	27.3	27.31	27.23	10,867
November 24, 2025	27.3	27.24	27.24	27.3	27.2	51,921
November 21, 2025	27.21	27.19	27.19	27.24	27.18	9,168
November 20, 2025	27.12	27.15	27.15	27.17	27	15,964
November 19, 2025	27.14	27.13	27.13	27.15	27.11	83,611
November 18, 2025	27.13	27.12	27.12	27.16	27.12	12,076
November 17, 2025	27.09	27.1	27.1	27.13	27.09	635,202
November 14, 2025	27.12	27.09	27.09	27.2	27.09	8,189
November 13, 2025	27.4	27.14	27.14	27.4	27.13	37,004
November 12, 2025	27.14	27.17	27.17	27.21	27.14	8,959
November 11, 2025	27.11	27.17	27.17	27.43	27.09	22,601
November 10, 2025	27.05	27.11	27.11	27.14	26.92	42,269
November 07, 2025	27.13	27.16	27.16	27.28	27.1	29,190
November 06, 2025	27.06	27.14	27.14	27.15	27.06	78,326
November 05, 2025	27.34	27.06	27.06	27.34	27.05	292,189
November 04, 2025	26.66	27.15	27.15	27.15	26.66	54,309
November 03, 2025	27.19	27.08	27.08	27.19	27.08	91,264
October 31, 2025	27.4	27.11	27.11	27.4	27.1	102,641
October 30, 2025	27.24	27.14	27.14	27.24	27.11	21,188
October 29, 2025	27.2	27.26	27.26	27.3	27.2	107,929
October 28, 2025	27.33	27.29	27.29	27.33	27.26	67,034
October 27, 2025	27.14	27.26	27.26	27.26	27.14	44,941
October 24, 2025	27.2	27.26	27.26	27.26	27.2	103,710
October 23, 2025	27.34	27.27	27.27	27.34	27.26	214,461
October 22, 2025	27.32	27.3	27.3	27.33	27.28	9,561
October 21, 2025	27.33	27.32	27.31	27.33	27.26	9,602
October 20, 2025	27.25	27.24	27.24	27.26	27.16	64,184
October 17, 2025	27.4	27.22	27.22	27.4	27.2	114,217
October 16, 2025	27.18	27.19	27.19	27.22	27.15	3,164
October 15, 2025	27.16	27.2	27.2	27.23	27.16	7,413
October 14, 2025	27.25	27.16	27.16	27.25	27.14	12,153
October 13, 2025	27.11	27.09	27.09	27.15	27.08	36,870
October 10, 2025	27.05	27.11	27.11	27.11	27.03	34,243
October 09, 2025	27.02	26.99	26.99	27.03	26.98	42,764
October 08, 2025	27.02	27.01	27.01	27.05	27	37,864
October 07, 2025	26.95	27.01	27.01	27.01	26.93	28,458
October 06, 2025	26.86	26.94	26.94	27.01	26.81	17,095
October 03, 2025	27.04	27.01	27.01	27.09	27.01	15,632
October 02, 2025	27.07	27.01	27.01	27.07	26.99	317,080
October 01, 2025	26.92	26.97	26.97	27.04	26.91	1.92M
September 30, 2025	26.99	26.98	26.98	27.02	26.96	55,018
September 29, 2025	27.05	26.95	26.95	27.05	26.92	117,478
September 26, 2025	26.9	26.89	26.89	26.93	26.88	13,705
September 25, 2025	26.94	26.85	26.85	26.95	26.85	54,280
September 24, 2025	27	26.95	26.95	27.04	26.93	33,883
September 23, 2025	27	26.93	26.93	27	26.93	88,096
September 22, 2025	26.94	26.92	26.92	26.97	26.92	71,318
September 19, 2025	27.01	26.93	26.93	27.01	26.93	49,392
September 18, 2025	27.11	26.96	26.96	27.11	26.93	112,994
September 17, 2025	27.04	27.08	27.08	27.14	27.04	11,953
September 16, 2025	27.11	27.06	27.06	27.11	27.05	17,655
September 15, 2025	27.04	27.06	27.06	27.08	27	13,333
September 12, 2025	27.04	26.99	26.99	27.08	26.99	19,494

Vanguard USD Treasury Bond UCITS ETF (VDTA.L) LSE