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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	21.92	21.93	21.93	21.96	21.91	3,347
September 10, 2025	21.86	21.89	21.89	21.89	21.85	5,661
September 09, 2025	21.89	21.86	21.86	21.89	21.85	28,351
September 08, 2025	21.87	21.88	21.88	21.89	21.83	54,883
September 05, 2025	21.72	21.86	21.86	21.86	21.72	44,204
September 04, 2025	21.72	21.69	21.69	21.72	21.67	12,238
September 03, 2025	21.62	21.66	21.66	21.66	21.57	11,081
September 02, 2025	21.65	21.59	21.59	21.65	21.57	12,525
September 01, 2025	21.58	21.62	21.62	21.67	21.58	8,353
August 29, 2025	21.63	21.63	21.63	21.71	21.63	8,528
August 28, 2025	21.69	21.66	21.66	21.69	21.64	2,792
August 27, 2025	21.63	21.6	21.6	21.63	21.55	1,822
August 26, 2025	21.63	21.59	21.59	21.7	21.55	4,773
August 22, 2025	21.57	21.62	21.62	21.62	21.51	6,462
August 21, 2025	21.52	21.51	21.51	21.61	21.5	4,015
August 20, 2025	21.66	21.65	21.56	21.66	21.61	3,235
August 19, 2025	21.63	21.62	21.54	21.63	21.58	6,263
August 18, 2025	21.66	21.57	21.49	21.66	21.57	3,380
August 15, 2025	21.7	21.62	21.62	21.7	21.62	34,465

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