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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.91	18.95	18.95	18.98	18.85	14,413
November 20, 2025	18.88	18.87	18.87	18.88	18.85	4,637
November 19, 2025	18.85	18.93	18.93	18.93	18.85	2,584
November 18, 2025	18.83	18.84	18.84	18.86	18.82	4,336
November 17, 2025	18.78	18.81	18.81	18.82	18.77	2,712
November 14, 2025	18.76	18.78	18.78	18.81	18.76	3,001
November 13, 2025	18.82	18.76	18.76	18.83	18.76	3,234
November 12, 2025	18.87	18.88	18.88	18.91	18.86	973
November 11, 2025	18.88	18.86	18.86	18.88	18.84	2,311
November 10, 2025	18.83	18.89	18.89	18.9	18.81	3,609
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

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