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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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