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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	19.71	19.67	19.67	19.71	19.65	13,576
August 13, 2025	19.69	19.67	19.67	19.69	19.64	8,801
August 12, 2025	19.83	19.68	19.68	19.83	19.68	1,992
August 11, 2025	19.81	19.86	19.86	19.87	19.74	4,971
August 08, 2025	19.88	19.78	19.78	19.88	19.77	3,305
August 07, 2025	19.96	19.89	19.89	19.97	19.87	2,695
August 06, 2025	20.08	19.99	19.99	20.08	19.99	8,168
August 05, 2025	20.14	20.08	20.08	20.14	20.07	25,878
August 04, 2025	20.07	20.09	20.09	20.17	19.93	9,446
August 01, 2025	19.98	20.1	20.1	20.1	19.98	2,651
July 31, 2025	19.92	20.03	20.03	20.05	19.92	9,606
July 30, 2025	19.85	19.9	19.9	19.93	19.8	1,300
July 29, 2025	19.75	19.84	19.84	19.85	19.75	7,592
July 28, 2025	19.67	19.67	19.67	19.7	19.63	40,137
July 25, 2025	19.6	19.63	19.63	19.64	19.56	3,621
July 24, 2025	19.49	19.5	19.5	19.5	19.43	5,188
July 23, 2025	19.55	19.49	19.49	19.55	19.49	3,481
July 22, 2025	19.62	19.59	19.59	19.63	19.55	4,554
July 21, 2025	19.65	19.57	19.57	19.74	19.57	13,326
July 18, 2025	19.62	19.59	19.59	19.62	19.55	7,345
July 17, 2025	19.65	19.62	19.62	19.65	19.57	14,645
July 16, 2025	19.54	19.51	19.51	19.73	19.51	36,858
July 15, 2025	19.56	19.59	19.59	19.63	19.52	5,117
July 14, 2025	19.67	19.56	19.56	19.67	19.5	14,378
July 11, 2025	19.53	19.52	19.52	19.54	19.46	4,050
July 10, 2025	19.39	19.46	19.46	19.49	19.38	8,436
July 09, 2025	19.39	19.41	19.41	19.41	19.35	22,129
July 08, 2025	19.28	19.39	19.39	19.44	19.28	3,273
July 07, 2025	19.44	19.31	19.31	19.44	19.31	15,220
July 04, 2025	19.3	19.36	19.36	19.4	19.3	4,823

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