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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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