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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18.57	18.46	18.46	18.57	18.46	5,121
August 14, 2025	18.57	18.59	18.59	18.62	18.57	6,678
August 13, 2025	18.52	18.52	18.52	18.54	18.48	3,412
August 12, 2025	18.64	18.51	18.51	18.65	18.51	9,961
August 11, 2025	18.58	18.66	18.66	18.67	18.58	6,344
August 08, 2025	18.61	18.55	18.55	18.64	18.55	7,548
August 07, 2025	18.57	18.66	18.66	18.69	18.57	6,373
August 06, 2025	18.72	18.63	18.63	18.73	18.63	2,648
August 05, 2025	18.8	18.76	18.76	18.81	18.76	740
August 04, 2025	18.71	18.75	18.75	18.75	18.71	5,498
August 01, 2025	18.81	18.76	18.76	18.85	18.71	7,635
July 31, 2025	18.8	18.83	18.83	18.86	18.79	1,735
July 30, 2025	18.64	18.73	18.73	18.75	18.64	7,812
July 29, 2025	18.58	18.65	18.65	18.65	18.5	5,375
July 28, 2025	18.33	18.45	18.45	18.45	18.33	2,334
July 25, 2025	18.25	18.28	18.28	18.31	18.25	11,812
July 24, 2025	18.26	18.23	18.23	18.26	18.2	12,852
July 23, 2025	18.3	18.32	18.32	18.33	18.28	2,850
July 22, 2025	18.4	18.33	18.33	18.4	18.33	7,870
July 21, 2025	18.43	18.36	18.36	18.44	18.36	1,092
July 18, 2025	18.42	18.38	18.38	18.42	18.37	2,202
July 17, 2025	18.43	18.45	18.45	18.48	18.41	5,629
July 16, 2025	18.42	18.3	18.23	18.55	18.3	3,088
July 15, 2025	18.38	18.45	18.38	18.45	18.38	4,192
July 14, 2025	18.35	18.36	18.29	18.4	18.35	5,868
July 11, 2025	18.45	18.38	18.31	18.46	18.38	1,705
July 10, 2025	18.39	18.45	18.38	18.46	18.38	1,417
July 09, 2025	18.33	18.38	18.31	18.38	18.33	3,455
July 08, 2025	18.3	18.34	18.34	18.36	18.27	3,660
July 07, 2025	18.36	18.33	18.33	18.38	18.33	4,830
July 04, 2025	18.34	18.3	18.3	18.35	18.3	4,079
July 03, 2025	18.37	18.33	18.33	18.37	18.3	1,598
July 02, 2025	18.37	18.36	18.36	18.38	18.36	6,162
July 01, 2025	18.45	18.37	18.37	18.45	18.35	5,257
June 30, 2025	18.44	18.41	18.41	18.48	18.41	3,715
June 27, 2025	18.48	18.46	18.46	18.48	18.43	3,428
June 26, 2025	18.5	18.47	18.47	18.51	18.42	4,130
June 25, 2025	18.6	18.55	18.55	18.62	18.53	623
June 24, 2025	18.57	18.56	18.56	18.59	18.54	3,090
June 23, 2025	18.66	18.67	18.67	18.76	18.66	4,960
June 20, 2025	18.76	18.63	18.63	18.76	18.6	4,212
June 19, 2025	18.8	18.73	18.73	18.8	18.67	2,439
June 18, 2025	18.68	18.72	18.66	18.74	18.68	6,735
June 17, 2025	18.58	18.64	18.58	18.64	18.57	11,923
June 16, 2025	18.56	18.55	18.49	18.56	18.51	2,878
June 13, 2025	18.7	18.57	18.51	18.75	18.57	3,416
June 12, 2025	18.67	18.61	18.55	18.67	18.56	2,992
June 11, 2025	18.74	18.67	18.67	18.74	18.67	2,632
June 10, 2025	18.82	18.75	18.75	18.82	18.75	2,664
June 09, 2025	18.73	18.74	18.74	18.75	18.71	6,721
June 06, 2025	18.82	18.78	18.78	18.86	18.78	758
June 05, 2025	18.89	18.78	18.78	18.89	18.76	9,168
June 04, 2025	18.83	18.84	18.84	18.84	18.8	1,197
June 03, 2025	18.77	18.82	18.82	18.84	18.76	4,325
June 02, 2025	18.82	18.73	18.73	18.82	18.73	4,441
May 30, 2025	18.92	18.92	18.92	18.95	18.89	12,564
May 29, 2025	18.9	18.85	18.85	18.92	18.85	1,592
May 28, 2025	18.91	18.91	18.91	18.91	18.86	2,907
May 27, 2025	18.83	18.87	18.87	18.87	18.79	3,975
May 26, 2025	18.64	18.74	18.74	18.74	18.64	5,305

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