Vanguard USD Treasury Bond UCITS ETF - VUTA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.77	20.63	20.63	20.77	20.61	4,093
November 06, 2025	20.73	20.71	20.71	20.73	20.66	20,538
November 05, 2025	21.2	20.73	20.73	21.2	20.73	24,801
November 04, 2025	20.67	20.79	20.79	20.83	20.67	15,916
November 03, 2025	20.65	20.6	20.6	20.69	20.6	13,464
October 31, 2025	20.65	20.65	20.65	20.7	20.61	41,712
October 30, 2025	20.58	20.65	20.65	20.67	20.56	10,361
October 29, 2025	20.63	20.58	20.58	20.72	20.58	20,536
October 28, 2025	20.42	20.52	20.52	20.57	20.42	26,098
October 27, 2025	20.38	20.44	20.44	20.45	20.38	22,911
October 24, 2025	20.43	20.49	20.49	20.49	20.42	7,602
October 23, 2025	20.48	20.47	20.47	20.48	20.41	2,152
October 22, 2025	20.44	20.42	20.42	20.51	20.42	18,918
October 21, 2025	20.4	20.39	20.39	20.43	20.37	13,305
October 20, 2025	20.32	20.3	20.3	20.32	20.24	103,274
October 17, 2025	20.31	20.32	20.32	20.35	20.29	39,339
October 16, 2025	20.39	20.23	20.23	20.39	20.21	19,666
October 15, 2025	20.39	20.36	20.36	20.41	20.36	18,598
October 14, 2025	20.52	20.41	20.41	20.52	20.41	9,141
October 13, 2025	20.27	20.32	20.32	20.36	20.27	37,598
October 10, 2025	20.36	20.3	20.3	20.39	20.3	12,412
October 09, 2025	20.18	20.3	20.3	20.3	20.16	8,659
October 08, 2025	20.16	20.14	20.14	20.18	20.11	4,524
October 07, 2025	20.07	20.08	20.08	20.1	20.05	28,940
October 06, 2025	20.06	20.01	20.01	20.09	20	20,150
October 03, 2025	20.16	20.05	20.05	20.16	20.05	5,751
October 02, 2025	20.07	20.15	20.15	20.15	20.01	5,389
October 01, 2025	20.04	20.02	20.02	20.04	19.99	16,820
September 30, 2025	20.11	20.07	20.07	20.11	20.05	26,916
September 29, 2025	20.04	20.07	20.08	20.08	20.01	13,011
September 26, 2025	20.11	20.06	20.06	20.16	20.06	4,340
September 25, 2025	20.04	20.13	20.13	20.13	20.01	7,608
September 24, 2025	20.02	20.02	20.02	20.06	20	13,766
September 23, 2025	19.95	19.92	19.92	19.96	19.91	5,158
September 22, 2025	19.96	19.94	19.94	20.01	19.94	4,576
September 19, 2025	19.99	19.99	19.99	20.02	19.91	8,712
September 18, 2025	19.86	19.9	19.9	19.94	19.84	5,012
September 17, 2025	19.9	19.82	19.82	19.9	19.82	9,920
September 16, 2025	19.88	19.82	19.82	19.88	19.8	9,531
September 15, 2025	19.94	19.9	19.9	19.94	19.86	7,856
September 12, 2025	19.97	19.92	19.92	19.98	19.91	7,269
September 11, 2025	20.01	19.95	19.95	20.01	19.95	9,603
September 10, 2025	19.96	19.92	19.92	19.96	19.91	2,361
September 09, 2025	19.92	19.94	19.94	19.94	19.88	4,404
September 08, 2025	19.91	19.96	19.96	19.99	19.91	18,112
September 05, 2025	19.99	19.93	19.93	19.99	19.89	9,714
September 04, 2025	19.93	19.94	19.94	19.97	19.92	1,980
September 03, 2025	19.95	19.89	19.89	19.95	19.86	1,804
September 02, 2025	19.75	19.92	19.92	19.94	19.71	2,719
September 01, 2025	19.77	19.69	19.69	19.77	19.69	28,459
August 29, 2025	19.87	19.77	19.77	19.87	19.77	7,890
August 28, 2025	19.84	19.79	19.79	19.84	19.75	6,701
August 27, 2025	19.76	19.8	19.8	19.85	19.76	11,111
August 26, 2025	19.86	19.77	19.77	19.91	19.67	40,088
August 22, 2025	19.86	19.72	19.72	19.86	19.72	10,004
August 21, 2025	19.84	19.81	19.81	19.84	19.75	1,142
August 20, 2025	19.73	19.77	19.77	19.79	19.68	11,751
August 19, 2025	19.68	19.69	19.69	19.7	19.63	2,634
August 18, 2025	19.6	19.63	19.63	19.67	19.6	4,041
August 15, 2025	19.66	19.6	19.6	19.69	19.6	4,844

Vanguard USD Treasury Bond UCITS ETF (VUTA.L) LSE