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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.59	19.48	19.48	19.59	19.46	8,761
December 03, 2025	19.52	19.55	19.55	19.76	19.52	36,522
December 02, 2025	19.61	19.65	19.65	19.75	19.61	664
December 01, 2025	19.66	19.63	19.63	20.03	19.53	8,334
November 28, 2025	19.62	19.65	19.65	19.78	19.37	49,659
November 27, 2025	19.73	19.63	19.63	19.73	19.62	11,073
November 26, 2025	19.73	19.65	19.65	19.73	19.63	22,568
November 25, 2025	19.68	19.67	19.67	19.7	19.66	8,317
November 24, 2025	19.68	19.68	19.68	19.73	19.68	2,875
November 21, 2025	19.75	19.65	19.65	19.75	19.65	7,849
November 20, 2025	19.79	19.68	19.68	19.79	19.65	9,219
November 19, 2025	19.65	19.8	19.75	19.89	19.65	155,338
November 18, 2025	19.82	19.75	19.69	19.86	19.74	37,143
November 17, 2025	19.77	19.75	19.7	19.87	19.63	42,242
November 14, 2025	19.84	19.79	19.74	19.97	19.79	3,616
November 13, 2025	19.77	19.84	19.78	20.02	19.77	2,202
November 12, 2025	19.89	19.89	19.84	19.91	19.81	11,811
November 11, 2025	19.79	19.79	19.74	19.82	19.77	11,831
November 10, 2025	19.97	19.72	19.67	19.98	19.69	3,504
November 07, 2025	19.68	19.75	19.75	19.8	19.68	3,393
November 06, 2025	19.82	19.79	19.79	19.85	19.75	4,513
November 05, 2025	19.7	19.76	19.76	19.84	19.7	2,658
November 04, 2025	19.77	19.8	19.8	19.82	19.76	1,809
November 03, 2025	19.65	19.72	19.72	19.87	19.63	3,467
October 31, 2025	19.77	19.77	19.77	19.85	19.76	24,625
October 30, 2025	19.91	19.8	19.8	19.92	19.77	2,999
October 29, 2025	19.78	19.83	19.83	19.92	19.43	5,667
October 28, 2025	19.71	19.75	19.75	19.77	19.69	1,254
October 27, 2025	19.63	19.63	19.63	20	19.47	10,257
October 24, 2025	19.66	19.65	19.65	19.66	19.6	5,924
October 23, 2025	19.71	19.65	19.65	19.71	19.58	7,474
October 22, 2025	19.67	19.6	19.6	19.8	19.56	1,331
October 21, 2025	19.64	19.58	19.58	19.64	19.56	311,077
October 20, 2025	19.68	19.58	19.58	19.69	19.47	1,989
October 17, 2025	19.81	19.62	19.62	19.82	19.6	3,331
October 16, 2025	19.58	19.61	19.61	19.61	19.21	714
October 15, 2025	19.65	19.67	19.62	19.7	19.65	720,566
October 14, 2025	19.71	19.64	19.6	19.75	19.6	245,680
October 13, 2025	19.66	19.51	19.51	19.66	19.5	8,436
October 10, 2025	19.63	19.55	19.55	19.63	19.5	264,541
October 09, 2025	19.57	19.43	19.43	19.61	19.41	1,039
October 08, 2025	19.52	19.39	19.39	19.52	19.38	1,150
October 07, 2025	19.29	19.39	19.39	19.52	19.29	741
October 06, 2025	19.53	19.39	19.39	19.56	19.3	3,679
October 03, 2025	19.61	19.51	19.51	19.64	19.41	40,158
October 02, 2025	19.55	19.49	19.49	19.57	19.45	11,499
October 01, 2025	19.36	19.44	19.44	19.49	19.36	21,510
September 30, 2025	19.41	19.5	19.5	19.91	19.14	26,455
September 29, 2025	19.35	19.52	19.52	19.59	19.32	3,245
September 26, 2025	19.46	19.44	19.44	19.49	19.41	680
September 25, 2025	19.46	19.46	19.46	19.47	19.43	2,053
September 24, 2025	19.5	19.44	19.44	19.57	19.42	1,875
September 23, 2025	19.56	19.44	19.44	19.56	19.34	1,341
September 22, 2025	19.4	19.42	19.42	19.55	19.4	2,709
September 19, 2025	19.3	19.41	19.41	19.54	19.3	1,067
September 18, 2025	19.53	19.41	19.41	19.56	19.29	287
September 17, 2025	19.51	19.46	19.46	19.51	19.45	3,880
September 16, 2025	19.49	19.45	19.45	19.49	19.37	3,832
September 15, 2025	19.34	19.38	19.38	19.38	19.3	705
September 12, 2025	19.43	19.34	19.34	19.43	19.33	282

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