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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.7	21.62	21.62	21.7	21.62	34,465
August 14, 2025	21.74	21.65	21.65	21.74	21.65	2,117
August 13, 2025	21.52	21.72	21.72	21.72	21.52	12,266
August 12, 2025	21.68	21.62	21.62	21.68	21.61	16,293
August 11, 2025	21.62	21.64	21.64	21.7	21.62	3,648
August 08, 2025	21.71	21.63	21.63	21.71	21.63	41,210
August 07, 2025	21.69	21.7	21.7	21.72	21.68	5,532
August 06, 2025	21.64	21.69	21.69	21.72	21.64	1,846
August 05, 2025	21.75	21.72	21.72	21.75	21.66	2,353
August 04, 2025	21.62	21.69	21.69	21.7	21.61	6,331
August 01, 2025	21.53	21.66	21.66	21.68	21.45	4,591
July 31, 2025	21.49	21.53	21.53	21.58	21.49	4,423
July 30, 2025	21.59	21.5	21.5	21.65	21.5	87
July 29, 2025	21.45	21.52	21.52	21.52	21.44	3,476
July 28, 2025	21.42	21.44	21.44	21.5	21.42	6,723
July 25, 2025	21.5	21.44	21.44	21.5	21.44	1,960
July 24, 2025	21.5	21.48	21.48	21.5	21.43	55,636
July 23, 2025	21.51	21.47	21.47	21.51	21.47	3,029
July 22, 2025	21.53	21.52	21.52	21.53	21.44	3,265
July 21, 2025	21.48	21.5	21.5	21.5	21.4	1,964
July 18, 2025	21.35	21.41	21.41	21.44	21.35	9,221
July 17, 2025	21.35	21.39	21.39	21.41	21.35	20,817
July 16, 2025	21.43	21.38	21.29	21.46	21.38	45,618
July 15, 2025	21.52	21.43	21.34	21.53	21.43	16,817
July 14, 2025	21.72	21.46	21.38	21.72	21.46	9,823
July 11, 2025	21.59	21.5	21.41	21.59	21.5	7,853
July 10, 2025	21.62	21.56	21.47	21.62	21.55	549
July 09, 2025	21.54	21.53	21.45	21.55	21.5	318
July 08, 2025	21.54	21.48	21.39	21.54	21.45	23,599
July 07, 2025	21.53	21.5	21.41	21.61	21.5	11,994
July 04, 2025	21.63	21.56	21.47	21.63	21.56	6,607
July 03, 2025	21.71	21.57	21.48	21.71	21.55	666
July 02, 2025	21.65	21.62	21.53	21.68	21.6	13,516
July 01, 2025	21.72	21.64	21.56	21.73	21.64	3,843
June 30, 2025	21.67	21.65	21.56	21.67	21.63	473
June 27, 2025	21.69	21.62	21.53	21.69	21.62	4,840
June 26, 2025	21.65	21.63	21.55	21.65	21.61	26,275
June 25, 2025	21.55	21.56	21.56	21.64	21.55	843
June 24, 2025	21.57	21.58	21.58	21.58	21.52	11,754
June 23, 2025	21.42	21.57	21.57	21.57	21.42	1,537
June 20, 2025	21.6	21.45	21.45	21.6	21.42	6,050
June 19, 2025	21.35	21.5	21.5	21.55	21.35	1,259
June 18, 2025	21.53	21.59	21.52	21.59	21.52	94,784
June 17, 2025	21.51	21.49	21.49	21.51	21.44	46,862
June 16, 2025	21.5	21.49	21.49	21.5	21.49	98
June 13, 2025	21.64	21.48	21.48	21.64	21.48	5,592
June 12, 2025	21.55	21.54	21.54	21.57	21.46	11,190
June 11, 2025	21.36	21.45	21.45	21.48	21.36	1,445
June 10, 2025	21.39	21.43	21.43	21.46	21.39	4,722
June 09, 2025	21.38	21.4	21.4	21.42	21.37	8,722
June 06, 2025	21.54	21.4	21.4	21.54	21.4	8,171
June 05, 2025	21.57	21.51	21.51	21.57	21.51	5,998
June 04, 2025	21.44	21.52	21.52	21.52	21.4	25,394
June 03, 2025	21.48	21.42	21.42	21.49	21.42	8,945
June 02, 2025	21.48	21.4	21.4	21.48	21.4	8,235
May 30, 2025	21.5	21.46	21.46	21.5	21.44	88,257
May 29, 2025	21.36	21.43	21.43	21.43	21.3	807
May 28, 2025	21.33	21.36	21.36	21.42	21.33	84,517
May 27, 2025	21.35	21.39	21.39	21.44	21.35	14,389
May 23, 2025	21.35	21.32	21.32	21.37	21.32	2,691

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