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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.45	20.36	20.36	20.46	20.32	4,729
February 19, 2026	20.19	20.42	20.42	20.45	20.19	3,968
February 18, 2026	20.28	20.28	20.28	20.3	20.25	5,204
February 17, 2026	20.44	20.34	20.34	20.44	20.23	2,359
February 16, 2026	20.15	20.2	20.2	20.29	20.15	28,750
February 13, 2026	20.24	20.17	20.17	20.24	20.11	8,777
February 12, 2026	20.07	20.12	20.12	20.12	20.02	2,386
February 11, 2026	19.99	20.02	20.02	20.04	19.96	5,857
February 10, 2026	19.98	20.02	20.02	20.03	19.95	40,476
February 09, 2026	20.02	19.93	19.93	20.02	19.91	11,229
February 06, 2026	20.12	20.02	20.02	20.12	20.01	8,828
February 05, 2026	19.93	20.12	20.12	20.14	19.93	10,353
February 04, 2026	19.79	19.87	19.87	19.87	19.77	9,531
February 03, 2026	19.82	19.8	19.8	19.86	19.8	1,690
February 02, 2026	19.91	19.87	19.87	20.01	19.76	16,445
January 30, 2026	19.66	19.8	19.8	19.81	19.66	20,878
January 29, 2026	19.61	19.71	19.71	19.73	19.56	4,601
January 28, 2026	19.7	19.71	19.71	19.74	19.68	16,278
January 27, 2026	19.96	19.75	19.75	20.01	19.74	7,141
January 26, 2026	19.93	19.84	19.84	20.05	19.84	33,097
January 23, 2026	20.15	20	20	20.15	20	22,484
January 22, 2026	20.12	20.09	20.09	20.23	20.09	16,759
January 21, 2026	20.28	20.18	20.18	20.28	20.12	8,440
January 20, 2026	20.16	20.11	20.11	20.16	20.02	15,293
January 19, 2026	20.33	20.19	20.19	20.33	20.15	24,637
January 16, 2026	20.31	20.3	20.3	20.4	20.28	14,917
January 15, 2026	20.33	20.34	20.34	20.42	20.16	22,681
January 14, 2026	20.24	20.26	20.26	20.36	20.22	1,040
January 13, 2026	20.16	20.24	20.24	20.25	20.15	5,243
January 12, 2026	20.34	20.17	20.17	20.34	20.14	7,537
January 09, 2026	20.24	20.28	20.28	20.3	20.23	23,906
January 08, 2026	20.19	20.24	20.24	20.31	20.19	2,905
January 07, 2026	20.27	20.21	20.21	20.27	20.08	5,195
January 06, 2026	20.1	20.11	20.11	20.12	20.04	9,915
January 05, 2026	20.24	20.12	20.12	20.34	20.12	10,075
January 02, 2026	20.17	20.13	20.13	20.31	20.04	17,771
December 31, 2025	20.24	20.22	20.22	20.3	20.11	3,378
December 30, 2025	20.15	20.2	20.2	20.21	20.13	10,170
December 29, 2025	20.19	20.16	20.16	20.31	20.15	16,626
December 24, 2025	20.1	20.1	20.1	20.1	20.06	5,057
December 23, 2025	20.25	20.12	20.12	20.25	20.08	10,805
December 22, 2025	20.35	20.17	20.17	20.35	20.11	5,312
December 19, 2025	20.31	20.32	20.32	20.33	20.29	6,305
December 18, 2025	20.37	20.31	20.31	20.37	20.23	1,230
December 17, 2025	20.29	20.25	20.25	20.49	20.24	35,093
December 16, 2025	20.26	20.2	20.2	20.29	20.18	13,510
December 15, 2025	20.29	20.27	20.27	20.29	20.25	4,974
December 12, 2025	20.37	20.27	20.27	20.37	20.23	3,670
December 11, 2025	20.33	20.24	20.24	20.33	20.23	7,276
December 10, 2025	20.26	20.33	20.33	20.34	20.26	5,281
December 09, 2025	20.25	20.36	20.36	20.37	20.25	7,076
December 08, 2025	20.35	20.32	20.32	20.36	20.31	5,201
December 05, 2025	20.23	20.35	20.35	20.47	20.23	18,446
December 04, 2025	20.39	20.34	20.34	20.39	20.32	7,541
December 03, 2025	20.66	20.39	20.39	20.66	20.39	22,088
December 02, 2025	20.67	20.59	20.59	20.67	20.56	7,229
December 01, 2025	20.78	20.55	20.55	20.78	20.5	11,041
November 28, 2025	20.69	20.6	20.6	20.7	20.6	13,247
November 27, 2025	20.71	20.62	20.62	20.71	20.61	4,361
November 26, 2025	20.72	20.62	20.62	20.75	20.61	4,474

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