Vanguard EUR Eurozone Government Bond UCITS ETF - VETA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20.55	20.52	20.52	20.56	20.51	1,207
August 14, 2025	20.63	20.56	20.56	20.63	20.55	1,103
August 13, 2025	20.65	20.66	20.66	20.66	20.61	2,005
August 12, 2025	20.63	20.6	20.6	20.64	20.56	3,354
August 11, 2025	20.72	20.66	20.66	20.72	20.66	5,753
August 08, 2025	20.79	20.73	20.73	20.79	20.73	2,173
August 07, 2025	20.93	20.8	20.8	20.96	20.8	343
August 06, 2025	20.88	20.91	20.91	20.94	20.87	4,607
August 05, 2025	20.9	20.89	20.89	20.9	20.82	6,449
August 04, 2025	20.79	20.89	20.89	20.89	20.79	2,640
August 01, 2025	20.64	20.81	20.81	20.84	20.64	2,087
July 31, 2025	20.63	20.65	20.65	20.66	20.63	13,674
July 30, 2025	20.67	20.59	20.59	20.67	20.54	154,531
July 29, 2025	20.67	20.65	20.65	20.7	20.65	47,237
July 28, 2025	20.81	20.72	20.72	20.81	20.7	22,793
July 25, 2025	20.72	20.83	20.83	20.83	20.72	6,829
July 24, 2025	20.76	20.75	20.75	20.76	20.74	838
July 23, 2025	20.8	20.77	20.77	20.8	20.77	2,756
July 22, 2025	20.78	20.86	20.86	20.86	20.76	3,550
July 21, 2025	20.7	20.79	20.79	20.79	20.69	2,966
July 18, 2025	20.63	20.66	20.66	20.66	20.63	5,355
July 17, 2025	20.63	20.63	20.63	20.64	20.62	1,600
July 16, 2025	20.67	20.69	20.69	20.69	20.63	2,410
July 15, 2025	20.71	20.63	20.63	20.73	20.63	1,574
July 14, 2025	20.66	20.66	20.66	20.66	20.6	8,376
July 11, 2025	20.52	20.61	20.61	20.61	20.52	376
July 10, 2025	20.62	20.52	20.52	20.62	20.52	1,542
July 09, 2025	20.56	20.57	20.57	20.57	20.55	5,887
July 08, 2025	20.58	20.6	20.6	20.61	20.56	3,810
July 07, 2025	20.69	20.58	20.58	20.7	20.58	17,233
July 04, 2025	20.71	20.72	20.72	20.73	20.69	4,226
July 03, 2025	20.65	20.66	20.66	20.68	20.63	3,448
July 02, 2025	20.59	20.68	20.68	20.68	20.56	13,839
July 01, 2025	20.57	20.59	20.59	20.64	20.57	15,244
June 30, 2025	20.53	20.53	20.53	20.54	20.51	4,069
June 27, 2025	20.43	20.45	20.45	20.48	20.42	1,011
June 26, 2025	20.45	20.42	20.42	20.45	20.42	212
June 25, 2025	20.46	20.47	20.47	20.47	20.4	1,176
June 24, 2025	20.41	20.46	20.46	20.46	20.41	575
June 23, 2025	20.48	20.53	20.53	20.56	20.48	700
June 20, 2025	20.46	20.52	20.52	20.52	20.45	2,433
June 19, 2025	20.5	20.47	20.47	20.5	20.47	6,744
June 18, 2025	20.48	20.55	20.55	20.55	20.45	440
June 17, 2025	20.42	20.45	20.45	20.46	20.42	363
June 16, 2025	20.4	20.44	20.44	20.44	20.39	5,212
June 13, 2025	20.44	20.38	20.38	20.45	20.38	499
June 12, 2025	20.48	20.51	20.51	20.52	20.46	1,100
June 11, 2025	20.32	20.34	20.34	20.36	20.32	1,240
June 10, 2025	20.27	20.3	20.3	20.32	20.27	5,180
June 09, 2025	20.2	20.17	20.17	20.25	20.13	4,732
June 06, 2025	20.23	20.18	20.18	20.23	20.17	6,725
June 05, 2025	20.23	20.13	20.13	20.24	20.13	273
June 04, 2025	20.19	20.21	20.21	20.21	20.19	40
June 03, 2025	20.27	20.22	20.22	20.28	20.22	1,530
June 02, 2025	20.25	20.25	20.25	20.26	20.19	2,832
May 30, 2025	20.17	20.23	20.23	20.23	20.17	69
May 29, 2025	20.43	20.21	20.21	20.43	20.02	4,818
May 28, 2025	20.07	20.08	20.08	20.11	20.07	1,335
May 27, 2025	20.08	20.09	20.09	20.09	20.05	3,101
May 23, 2025	20.06	20.06	20.06	20.06	20	3,993

Vanguard EUR Eurozone Government Bond UCITS ETF (VETA.L) LSE