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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	20.78	20.71	20.71	20.81	20.7	61,073
November 24, 2025	20.8	20.77	20.77	20.82	20.76	41,705
November 21, 2025	20.77	20.78	20.78	20.87	20.75	35,106
November 20, 2025	20.8	20.74	20.74	20.8	20.7	57,047
November 19, 2025	20.65	20.75	20.75	20.75	20.65	16,829
November 18, 2025	20.68	20.64	20.64	20.74	20.61	19,686
November 17, 2025	20.57	20.59	20.59	20.66	20.55	34,826
November 14, 2025	20.72	20.59	20.59	20.72	20.57	6,001
November 13, 2025	20.71	20.57	20.57	20.8	20.57	24,348
November 12, 2025	20.65	20.7	20.7	20.75	20.64	8,199
November 11, 2025	20.69	20.63	20.63	20.69	20.61	23,627
November 10, 2025	20.56	20.61	20.61	20.69	20.44	69,347
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

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