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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.01	20.94	20.94	21.01	20.93	7,052
December 03, 2025	21.1	21	21	21.1	20.98	24,712
December 02, 2025	21.11	21.14	21.14	21.14	21.08	7,301
December 01, 2025	21.13	21.1	21.1	21.15	21.07	8,736
November 28, 2025	21.13	21.12	21.12	21.13	21.1	2,298
November 27, 2025	21.14	21.1	21.1	21.14	21.1	19,643
November 26, 2025	21.17	21.13	21.13	21.2	21.12	17,819
November 25, 2025	21.11	21.15	21.15	21.17	21.11	20,489
November 24, 2025	21.17	21.16	21.16	21.21	21.16	21,225
November 21, 2025	21.18	21.12	21.12	21.23	21.12	1,308
November 20, 2025	21.19	21.16	21.16	21.19	21.13	3,064
November 19, 2025	21.2	21.21	21.21	21.26	21.2	16,922
November 18, 2025	21.18	21.17	21.17	21.23	21.17	41,591
November 17, 2025	21.2	21.17	21.17	21.21	21.15	38,136
November 14, 2025	21.26	21.22	21.22	21.27	21.22	5,493
November 13, 2025	21.42	21.25	21.25	21.42	21.25	2,308
November 12, 2025	21.29	21.32	21.32	21.34	21.23	8,937
November 11, 2025	21.2	21.22	21.22	21.25	21.2	1,918
November 10, 2025	21.14	21.15	21.15	21.21	21.13	4,308
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

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