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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.93	21.79	21.79	21.93	21.79	1,468
December 03, 2025	21.81	21.81	21.81	21.95	21.68	23,740
December 02, 2025	21.93	21.78	21.78	21.93	21.78	2,087
December 01, 2025	21.84	21.78	21.78	22	21.78	38,868
November 28, 2025	21.9	21.86	21.86	21.99	21.86	5,601
November 27, 2025	22	21.89	21.89	22	21.84	1,317
November 26, 2025	21.84	21.88	21.88	22	21.84	813
November 25, 2025	21.71	21.88	21.88	21.89	21.71	28,671
November 24, 2025	21.82	21.82	21.82	21.84	21.82	1,928
November 21, 2025	21.8	21.8	21.8	21.83	21.79	6,666
November 20, 2025	21.74	21.76	21.76	21.86	21.59	5,002
November 19, 2025	21.84	21.83	21.74	21.96	21.81	4,057
November 18, 2025	21.88	21.82	21.74	21.98	21.71	29,076
November 17, 2025	21.93	21.81	21.73	21.93	21.66	8,043
November 14, 2025	21.95	21.81	21.72	21.95	21.81	22,056
November 13, 2025	21.89	21.85	21.77	21.89	21.83	11,511
November 12, 2025	21.85	21.87	21.79	21.99	21.85	1,490
November 11, 2025	21.78	21.87	21.78	21.88	21.78	6,918
November 10, 2025	22	21.83	21.74	22	21.64	28,455
November 07, 2025	21.83	21.87	21.87	21.96	21.81	7,302
November 06, 2025	21.77	21.85	21.85	21.85	21.76	19,116
November 05, 2025	21.85	21.75	21.75	22	21.75	17,769
November 04, 2025	21.85	21.84	21.84	21.85	21.83	6,751
November 03, 2025	21.7	21.8	21.8	21.97	21.7	2,802
October 31, 2025	21.94	21.83	21.83	21.94	21.81	4,694
October 30, 2025	22	21.84	21.84	22	21.81	2,511
October 29, 2025	21.98	21.93	21.93	22	21.93	2,129
October 28, 2025	21.97	21.96	21.96	21.97	21.94	12,402
October 27, 2025	21.92	21.93	21.93	21.93	21.89	3,785
October 24, 2025	21.95	21.94	21.94	21.95	21.91	2,734
October 23, 2025	21.92	21.93	21.93	22	21.92	1,387
October 22, 2025	22	21.97	21.97	22	21.95	12,890
October 21, 2025	21.97	21.98	21.98	21.98	21.95	10,275
October 20, 2025	21.86	21.93	21.93	21.93	21.85	823
October 17, 2025	22	21.91	21.91	22	21.9	4,097
October 16, 2025	21.86	21.87	21.87	22	21.85	5,460
October 15, 2025	22.01	21.97	21.97	22.01	21.95	20,237
October 14, 2025	22	21.93	21.93	22	21.92	26,556
October 13, 2025	21.94	21.89	21.89	21.94	21.87	30,399
October 10, 2025	21.87	21.89	21.89	21.89	21.78	2,700
October 09, 2025	21.86	21.8	21.8	21.86	21.8	1,793
October 08, 2025	21.77	21.81	21.81	21.84	21.77	91,859
October 07, 2025	21.75	21.79	21.79	21.79	21.75	2,472
October 06, 2025	21.78	21.76	21.76	21.78	21.74	4,020
October 03, 2025	21.87	21.81	21.81	21.87	21.81	6,984
October 02, 2025	21.77	21.82	21.82	21.85	21.77	15,258
October 01, 2025	21.78	21.79	21.79	21.89	21.73	12,997
September 30, 2025	21.8	21.77	21.77	21.83	21.77	2,023
September 29, 2025	21.75	21.76	21.76	21.89	21.73	40,121
September 26, 2025	21.67	21.73	21.73	21.74	21.67	3,289
September 25, 2025	21.75	21.69	21.69	21.79	21.69	98,660
September 24, 2025	21.83	21.76	21.76	21.83	21.75	21,513
September 23, 2025	21.79	21.75	21.75	21.79	21.75	2,469
September 22, 2025	21.71	21.74	21.74	21.8	21.71	2,438
September 19, 2025	21.8	21.76	21.76	21.8	21.75	38,305
September 18, 2025	21.89	21.78	21.78	21.89	21.77	5,913
September 17, 2025	21.94	21.93	21.93	21.96	21.93	34,502
September 16, 2025	21.95	21.92	21.92	21.95	21.88	6,844
September 15, 2025	21.9	21.93	21.93	21.93	21.86	50,180
September 12, 2025	21.9	21.86	21.86	21.91	21.86	68,176

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