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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.82	20.78	20.78	20.82	20.78	6,629
September 25, 2025	20.77	20.81	20.81	20.82	20.77	1,562
September 24, 2025	20.82	20.81	20.81	20.83	20.79	2,109
September 23, 2025	20.83	20.78	20.78	20.84	20.78	127,472
September 22, 2025	20.8	20.77	20.77	20.8	20.76	1,153
September 19, 2025	20.79	20.76	20.76	20.79	20.76	5,146
September 18, 2025	20.75	20.76	20.76	20.76	20.71	324
September 17, 2025	20.77	20.76	20.76	20.78	20.76	530
September 16, 2025	20.65	20.74	20.74	20.74	20.65	15,024
September 15, 2025	20.63	20.68	20.68	20.68	20.63	3,088
September 12, 2025	20.72	20.64	20.64	20.72	20.63	2,882
September 11, 2025	20.69	20.7	20.7	20.72	20.69	525
September 10, 2025	20.69	20.7	20.7	20.7	20.68	149,073
September 09, 2025	20.72	20.7	20.7	20.73	20.7	133
September 08, 2025	20.73	20.77	20.77	20.78	20.72	3,728
September 05, 2025	20.65	20.73	20.73	20.73	20.65	924
September 04, 2025	20.62	20.62	20.62	20.65	20.62	2,298
September 03, 2025	20.63	20.61	20.61	20.63	20.58	2,266
September 02, 2025	20.55	20.6	20.6	20.63	20.55	2,096
September 01, 2025	20.59	20.53	20.53	20.59	20.53	1,249
August 29, 2025	20.6	20.59	20.59	20.63	20.59	211
August 28, 2025	20.55	20.59	20.59	20.59	20.53	6,505
August 27, 2025	20.52	20.51	20.51	20.55	20.49	10,110
August 26, 2025	20.54	20.57	20.57	20.57	20.42	2,105
August 22, 2025	20.56	20.65	20.65	20.66	20.56	4,874
August 21, 2025	20.64	20.57	20.57	20.64	20.57	1,475
August 20, 2025	20.54	20.65	20.65	20.65	20.53	2,367
August 19, 2025	20.52	20.57	20.57	20.58	20.52	46,573
August 18, 2025	20.55	20.51	20.51	20.56	20.51	534
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

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