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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.57	18.51	18.51	18.57	18.46	4,157
February 19, 2026	18.46	18.53	18.53	18.53	18.45	3,954
February 18, 2026	18.5	18.54	18.54	18.54	18.49	6,572
February 17, 2026	18.55	18.52	18.52	18.57	18.52	2,726
February 16, 2026	18.47	18.5	18.5	18.51	18.46	4,091
February 13, 2026	18.41	18.45	18.45	18.48	18.41	765
February 12, 2026	18.33	18.38	18.38	18.38	18.32	1,430
February 11, 2026	18.28	18.33	18.33	18.35	18.28	3,860
February 10, 2026	18.25	18.31	18.31	18.31	18.25	16,879
February 09, 2026	18.29	18.25	18.25	18.3	18.22	5,557
February 06, 2026	18.43	18.36	18.36	18.44	18.35	1,953
February 05, 2026	18.32	18.4	18.4	18.41	18.32	18,168
February 04, 2026	18.27	18.32	18.32	18.33	18.26	17,879
February 03, 2026	18.29	18.29	18.29	18.33	18.28	2,816
February 02, 2026	18.29	18.31	18.31	18.34	18.27	6,191
January 30, 2026	18.05	18.23	18.23	18.23	18.05	1,835
January 29, 2026	18.05	18.14	18.14	18.17	18.03	2,498
January 28, 2026	18.05	18.13	18.13	18.13	18.05	10,509
January 27, 2026	18.26	18.08	18.08	18.27	18.08	5,648
January 26, 2026	18.3	18.23	18.23	18.3	18.23	4,786
January 23, 2026	18.42	18.38	18.38	18.46	18.38	2,824
January 22, 2026	18.5	18.39	18.39	18.5	18.39	2,414
January 21, 2026	18.42	18.43	18.43	18.46	18.37	28,398
January 20, 2026	18.45	18.39	18.39	18.46	18.35	8,655
January 19, 2026	18.64	18.54	18.54	18.64	18.54	12,519
January 16, 2026	18.66	18.67	18.67	18.7	18.64	2,726
January 15, 2026	18.68	18.69	18.69	18.72	18.65	1,780
January 14, 2026	18.65	18.68	18.68	18.69	18.65	9,103
January 13, 2026	18.62	18.66	18.66	18.78	18.6	73,728
January 12, 2026	18.59	18.59	18.59	18.61	18.55	5,187
January 09, 2026	18.65	18.66	18.66	18.69	18.64	2,465
January 08, 2026	18.64	18.65	18.65	18.65	18.61	6,234
January 07, 2026	18.62	18.62	18.62	18.63	18.61	3,036
January 06, 2026	18.52	18.56	18.56	18.56	18.51	7,387
January 05, 2026	18.59	18.54	18.54	18.61	18.54	10,747
January 02, 2026	18.49	18.5	18.5	18.54	18.48	11,508
December 30, 2025	18.48	18.49	18.49	18.49	18.48	1,595
December 29, 2025	18.45	18.5	18.5	18.5	18.38	8,304
December 23, 2025	18.44	18.42	18.42	18.45	18.4	5,722
December 22, 2025	18.5	18.45	18.45	18.5	18.43	2,242
December 19, 2025	18.54	18.53	18.53	18.55	18.49	2,033
December 18, 2025	18.51	18.53	18.53	18.55	18.51	9,219
December 17, 2025	18.59	18.51	18.45	18.59	18.51	922
December 16, 2025	18.49	18.48	18.42	18.5	18.43	3,534
December 15, 2025	18.53	18.48	18.43	18.53	18.48	7,652
December 12, 2025	18.53	18.49	18.49	18.54	18.48	1,540
December 11, 2025	18.6	18.54	18.54	18.61	18.53	5,852
December 10, 2025	18.63	18.65	18.65	18.67	18.61	2,290
December 09, 2025	18.63	18.65	18.65	18.68	18.63	2,464
December 08, 2025	18.65	18.66	18.66	18.66	18.63	7,525
December 05, 2025	18.68	18.68	18.68	18.7	18.67	40,944
December 04, 2025	18.69	18.68	18.68	18.69	18.67	5,350
December 03, 2025	18.74	18.7	18.7	18.74	18.69	4,320
December 02, 2025	18.78	18.77	18.77	18.78	18.74	6,185
December 01, 2025	18.82	18.74	18.74	18.82	18.72	8,053
November 28, 2025	18.89	18.84	18.84	18.95	18.84	11,022
November 27, 2025	18.88	18.89	18.89	18.9	18.87	14,053
November 26, 2025	18.89	18.86	18.86	18.92	18.86	7,497
November 25, 2025	18.96	18.93	18.93	18.97	18.91	4,194
November 24, 2025	18.95	18.94	18.94	18.95	18.92	2,341

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