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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.17	21.17	21.17	21.21	21.17	14,986
November 06, 2025	24.08	24.08	24.08	24.08	24.08	12,446
November 05, 2025	21.23	21.18	21.18	21.26	21.16	51,326
November 04, 2025	21.2	21.23	21.23	21.23	21.19	2,438
November 03, 2025	21.21	21.16	21.16	21.21	21.12	17,215
October 31, 2025	21.21	21.2	21.2	21.26	21.18	2,652
October 30, 2025	21.21	21.23	21.23	21.24	21.19	5,279
October 29, 2025	21.22	21.26	21.26	21.26	21.21	11,777
October 28, 2025	21.11	21.17	21.17	21.19	21.11	4,055
October 27, 2025	21.05	21.05	21.05	21.05	21	15,329
October 24, 2025	21.06	21.06	21.06	21.06	20.99	3,580
October 23, 2025	21	21.06	21.06	21.07	20.99	871
October 22, 2025	21.13	21.02	21.02	21.13	21.01	9,118
October 21, 2025	20.99	20.99	20.99	21.01	20.98	95,968
October 20, 2025	20.97	20.99	20.99	20.99	20.94	2,064
October 17, 2025	21.12	21.03	21.03	21.12	21.03	1,811
October 16, 2025	20.97	21.02	21.02	21.02	20.96	10,274
October 15, 2025	21.06	21.02	21.02	21.06	21.02	2,203
October 14, 2025	20.99	21.01	21.01	21.01	20.96	3,099
October 13, 2025	20.9	20.86	20.86	20.91	20.84	18,028
October 10, 2025	20.87	20.92	20.92	20.92	20.85	63,813
October 09, 2025	20.82	20.8	20.8	20.82	20.77	22,035
October 08, 2025	20.74	20.75	20.75	20.79	20.73	7,234
October 07, 2025	20.73	20.75	20.75	20.75	20.71	24,807
October 06, 2025	20.72	20.75	20.75	20.77	20.72	792
October 03, 2025	20.84	20.85	20.85	20.88	20.84	806
October 02, 2025	20.8	20.85	20.85	20.87	20.8	3,158
October 01, 2025	20.83	20.79	20.79	21.15	20.79	362
September 30, 2025	20.88	20.84	20.84	20.88	20.53	2,142
September 29, 2025	20.83	20.86	20.86	20.88	20.79	9,801
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

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