Vanguard USD Treasury Bond UCITS ETF - VGTY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.93	18.88	18.88	18.93	18.85	5,025
November 06, 2025	18.92	18.93	18.93	18.96	18.89	11,281
November 05, 2025	19.03	18.96	18.96	19.03	18.96	15,593
November 04, 2025	18.95	19	19	19.02	18.95	2,025
November 03, 2025	18.94	18.91	18.91	18.98	18.91	12,284
October 31, 2025	18.86	18.92	18.92	18.95	18.85	7,824
October 30, 2025	18.85	18.89	18.89	18.9	18.8	5,666
October 29, 2025	18.88	18.81	18.81	18.9	18.81	2,089
October 28, 2025	18.83	18.82	18.82	18.87	18.82	4,643
October 27, 2025	18.84	18.84	18.84	18.85	18.81	6,171
October 24, 2025	18.87	18.86	18.86	18.89	18.85	4,457
October 23, 2025	18.95	18.9	18.9	18.95	18.9	2,179
October 22, 2025	18.93	18.91	18.91	18.98	18.91	2,644
October 21, 2025	18.88	18.93	18.93	18.95	18.88	1,195
October 20, 2025	18.79	18.81	18.81	18.82	18.76	2,048
October 17, 2025	18.78	18.79	18.79	18.79	18.77	1,569
October 16, 2025	18.78	18.75	18.75	18.83	18.73	2,139
October 15, 2025	18.9	18.88	18.82	18.9	18.87	11,500
October 14, 2025	18.97	18.91	18.85	19.02	18.91	11,914
October 13, 2025	18.84	18.9	18.9	18.94	18.84	20,082
October 10, 2025	18.87	18.84	18.84	18.89	18.84	3,058
October 09, 2025	18.77	18.86	18.86	18.86	18.76	2,139
October 08, 2025	18.77	18.78	18.78	18.79	18.74	4,501
October 07, 2025	18.63	18.67	18.67	18.68	18.62	2,077
October 06, 2025	18.59	18.59	18.59	18.69	18.58	4,392
October 03, 2025	18.61	18.58	18.58	18.62	18.57	2,760
October 02, 2025	18.57	18.65	18.65	18.66	18.56	1,638
October 01, 2025	18.48	18.58	18.58	18.59	18.46	5,540
September 30, 2025	18.56	18.57	18.57	18.59	18.52	4,392
September 29, 2025	18.55	18.56	18.56	18.58	18.52	4,720
September 26, 2025	18.58	18.56	18.56	18.62	18.56	1,945
September 25, 2025	18.51	18.58	18.58	18.58	18.51	2,512
September 24, 2025	18.47	18.52	18.52	18.54	18.47	2,092
September 23, 2025	18.48	18.44	18.44	18.48	18.43	2,759
September 22, 2025	18.52	18.46	18.46	18.54	18.46	1,147
September 19, 2025	18.48	18.53	18.53	18.53	18.48	2,652
September 18, 2025	18.52	18.48	18.48	18.52	18.46	1,660
September 17, 2025	18.51	18.51	18.45	18.54	18.5	4,671
September 16, 2025	18.59	18.51	18.45	18.59	18.51	3,852
September 15, 2025	18.63	18.63	18.57	18.66	18.61	3,910
September 12, 2025	18.66	18.66	18.6	18.7	18.65	7,979
September 11, 2025	18.71	18.68	18.62	18.74	18.68	6,281
September 10, 2025	18.69	18.67	18.61	18.7	18.64	3,076
September 09, 2025	18.62	18.64	18.64	18.64	18.59	6,839
September 08, 2025	18.61	18.64	18.64	18.64	18.61	3,191
September 05, 2025	18.65	18.6	18.6	18.65	18.56	9,097
September 04, 2025	18.6	18.64	18.64	18.65	18.6	9,546
September 03, 2025	18.53	18.55	18.55	18.57	18.51	8,042
September 02, 2025	18.45	18.52	18.52	18.57	18.45	6,226
September 01, 2025	18.45	18.48	18.48	18.48	18.43	2,789
August 29, 2025	18.57	18.49	18.49	18.57	18.49	2,825
August 28, 2025	18.6	18.56	18.56	18.61	18.52	4,948
August 27, 2025	18.58	18.6	18.6	18.66	18.58	4,571
August 26, 2025	18.55	18.53	18.53	18.57	18.52	6,793
August 25, 2025	18.45	18.48	18.48	18.48	18.42	14,112
August 22, 2025	18.55	18.45	18.45	18.57	18.44	6,043
August 21, 2025	18.54	18.52	18.52	18.54	18.48	6,019
August 20, 2025	18.59	18.57	18.49	18.6	18.56	12,880
August 19, 2025	18.5	18.53	18.53	18.54	18.49	1,411
August 18, 2025	18.48	18.48	18.48	18.53	18.48	7,525

Vanguard USD Treasury Bond UCITS ETF (VGTY.DE) XETRA