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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.49	27.47	27.47	27.52	27.45	93,161
February 19, 2026	27.46	27.48	27.48	27.48	27.44	63,006
February 18, 2026	27.5	27.48	27.48	27.51	27.48	82,244
February 17, 2026	27.73	27.51	27.51	27.73	27.51	114,578
February 16, 2026	27.53	27.52	27.52	27.55	27.52	5,192
February 13, 2026	27.41	27.5	27.5	27.51	27.4	56,592
February 12, 2026	27.31	27.39	27.39	27.4	27.31	66,486
February 11, 2026	27.37	27.32	27.32	27.38	27.28	19,753
February 10, 2026	27.29	27.36	27.36	27.38	27.29	108,344
February 09, 2026	27.25	27.25	27.25	27.27	27.21	35,302
February 06, 2026	27.26	27.24	27.24	27.28	27.24	10,169
February 05, 2026	27.14	27.23	27.23	27.25	27.14	6,323
February 04, 2026	27.14	27.13	27.13	27.15	27.12	24,212
February 03, 2026	27.13	27.13	27.13	27.13	27.11	56,888
February 02, 2026	27.25	27.15	27.15	27.25	27.14	11,363
January 30, 2026	27.13	27.18	27.18	27.19	27.02	26,521
January 29, 2026	27.15	27.18	27.18	27.18	27.13	13,155
January 28, 2026	27.19	27.15	27.15	27.19	27.15	53,400
January 27, 2026	27.2	27.19	27.19	27.21	27.16	103,662
January 26, 2026	27.21	27.21	27.21	27.22	27.18	25,265
January 23, 2026	27.1	27.16	27.16	27.18	27.1	111,016
January 22, 2026	27.08	27.12	27.12	27.16	27.08	10,936
January 21, 2026	27.08	27.11	27.11	27.27	27.07	36,756
January 20, 2026	27.1	27.07	27.07	27.1	27.05	61,652
January 19, 2026	27.17	27.1	27.1	27.17	26.97	56,306
January 16, 2026	27.3	27.17	27.17	27.3	27.17	43,169
January 15, 2026	27.27	27.24	27.24	27.28	27.24	11,121
January 14, 2026	27.2	27.26	27.26	27.26	27.19	30,232
January 13, 2026	27.18	27.18	27.18	27.2	27.15	9,034
January 12, 2026	27.18	27.17	27.17	27.34	27.15	29,886
January 09, 2026	27.17	27.2	27.2	27.2	27.16	31,863
January 08, 2026	27.25	27.19	27.19	27.25	27.17	324,351
January 07, 2026	27.21	27.23	27.23	27.25	27.2	154,087
January 06, 2026	27.16	27.16	27.16	27.19	27.15	16,812
January 05, 2026	27.18	27.18	27.18	27.19	27.14	40,355
January 02, 2026	27.5	27.14	27.14	27.5	27.14	45,599
December 31, 2025	27.21	27.25	27.25	27.26	27.21	318
December 30, 2025	27.4	27.23	27.23	27.4	27.15	82,966
December 29, 2025	27.22	27.23	27.23	27.23	27.15	101,076
December 24, 2025	27.2	27.15	27.15	27.2	27.13	10,578
December 23, 2025	27.2	27.14	27.14	27.2	27.1	36,822
December 22, 2025	27.2	27.14	27.14	27.2	27.13	283,834
December 19, 2025	27.18	27.17	27.17	27.18	27.15	53,206
December 18, 2025	27.16	27.2	27.2	27.22	27.12	16,329
December 17, 2025	27.14	27.13	27.13	27.31	27.06	399,239
December 16, 2025	27.11	27.14	27.14	27.14	27.05	20,807
December 15, 2025	27.12	27.1	27.1	27.14	27.1	8,759
December 12, 2025	27.15	27.07	27.07	27.15	26.96	17,922
December 11, 2025	27.2	27.18	27.18	27.2	27.13	581,491
December 10, 2025	27.06	27.11	27.11	27.23	27	13,829
December 09, 2025	27.1	27.09	27.09	27.12	27.05	37,030
December 08, 2025	27	27.05	27.05	27.13	27	35,208
December 05, 2025	27.17	27.13	27.13	27.17	27.12	5,586
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

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