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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	26.9	26.98	26.98	26.99	26.83	50,919
September 04, 2025	26.8	26.81	26.81	26.81	26.77	64,689
September 03, 2025	26.67	26.75	26.75	26.75	26.63	18,850
September 02, 2025	26.65	26.66	26.66	26.68	26.63	105,812
September 01, 2025	26.66	26.68	26.68	26.75	26.66	1,113
August 29, 2025	26.71	26.7	26.7	26.79	26.7	8,250
August 28, 2025	26.79	26.75	26.75	26.79	26.71	10,535
August 27, 2025	26.71	26.67	26.67	26.71	26.65	360,524
August 26, 2025	26.73	26.66	26.66	26.73	26.62	20,721
August 22, 2025	26.63	26.71	26.71	26.71	26.57	47,254
August 21, 2025	26.68	26.57	26.57	26.68	26.56	1.03M
August 20, 2025	26.59	26.63	26.63	26.64	26.57	26,195
August 19, 2025	26.55	26.6	26.6	26.6	26.55	13,239
August 18, 2025	26.54	26.54	26.54	26.64	26.54	79,015
August 15, 2025	26.64	26.61	26.61	26.64	26.57	33,161
August 14, 2025	26.72	26.65	26.65	26.74	26.65	74,071
August 13, 2025	26.66	26.68	26.68	26.71	26.64	161,321
August 12, 2025	26.62	26.6	26.6	26.66	26.58	95,141
August 11, 2025	26.69	26.62	26.62	26.69	26.62	105,032
August 08, 2025	26.6	26.6	26.6	26.66	26.6	55,365
August 07, 2025	26.66	26.71	26.71	26.71	26.66	30,816
August 06, 2025	26.66	26.67	26.67	26.71	26.65	52,246
August 05, 2025	26.65	26.71	26.71	26.75	26.65	17,113
August 04, 2025	26.65	26.67	26.67	26.71	26.62	134,384
August 01, 2025	26.41	26.65	26.65	26.65	26.41	10,505
July 31, 2025	26.48	26.5	26.5	26.5	26.45	34,401
July 30, 2025	26.49	26.44	26.44	26.51	26.43	77,007
July 29, 2025	26.37	26.47	26.47	26.47	26.33	27,751
July 28, 2025	26.4	26.36	26.36	26.46	26.36	47,802
July 25, 2025	26.34	26.39	26.39	26.42	26.34	62,980
July 24, 2025	26.37	26.39	26.39	26.4	26.34	188,905
July 23, 2025	26.45	26.4	26.4	26.45	26.39	9,700
July 22, 2025	26.43	26.46	26.46	26.47	26.37	44,295
July 21, 2025	26.42	26.43	26.43	26.44	26.32	117,987
July 18, 2025	26.36	26.34	26.34	26.36	26.26	106,403
July 17, 2025	26.3	26.3	26.3	26.32	26.25	34,101
July 16, 2025	26.23	26.25	26.25	26.31	26.23	83,246
July 15, 2025	26.32	26.24	26.24	26.35	26.24	32,894
July 14, 2025	26.35	26.3	26.3	26.48	26.3	27,993
July 11, 2025	26.39	26.35	26.35	26.45	26.34	28,369
July 10, 2025	26.48	26.4	26.4	26.48	26.38	55,554
July 09, 2025	26.36	26.37	26.37	26.39	26.31	88,761
July 08, 2025	26.38	26.3	26.3	26.38	26.29	8,465
July 07, 2025	26.37	26.34	26.34	26.46	26.34	31,460
July 04, 2025	26.44	26.42	26.42	26.47	26.41	13,932
July 03, 2025	26.49	26.42	26.42	26.57	26.39	179,146
July 02, 2025	26.46	26.48	26.48	26.52	26.45	223,481
July 01, 2025	26.6	26.5	26.5	26.62	26.5	100,491
June 30, 2025	26.46	26.5	26.5	26.53	26.46	10,437
June 27, 2025	26.52	26.5	26.5	26.52	26.47	43,213
June 26, 2025	26.46	26.48	26.48	26.5	26.46	181,170
June 25, 2025	26.5	26.41	26.41	26.5	26.38	18,457
June 24, 2025	26.35	26.43	26.43	26.43	26.35	8,425
June 23, 2025	26.34	26.41	26.41	26.42	26.28	11,390
June 20, 2025	26.34	26.3	26.3	26.34	26.24	29,231
June 19, 2025	26.23	26.29	26.29	26.31	26.23	17,793
June 18, 2025	26.29	26.35	26.35	26.35	26.27	12,374
June 17, 2025	26.2	26.27	26.27	26.28	26.19	160,464
June 16, 2025	26.25	26.26	26.26	26.26	26.18	92,755
June 13, 2025	26.31	26.21	26.21	26.36	26.21	476

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