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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	19.47	19.35	19.35	19.47	19.35	929
July 02, 2025	19.35	19.45	19.45	19.51	19.27	7,001
July 01, 2025	19.39	19.34	19.34	19.39	19.3	4,220
June 30, 2025	19.27	19.35	19.35	19.37	19.26	111,585
June 27, 2025	19.32	19.31	19.31	19.33	19.26	5,809
June 26, 2025	19.34	19.28	19.28	19.34	19.25	3,133
June 25, 2025	19.44	19.39	19.39	19.44	19.38	773
June 24, 2025	19.44	19.4	19.4	19.47	19.35	17,987
June 23, 2025	19.59	19.56	19.56	19.69	19.54	10,089
June 20, 2025	19.57	19.52	19.52	19.57	19.42	1,522
June 19, 2025	19.6	19.6	19.6	19.63	19.55	11,091
June 18, 2025	19.45	19.56	19.56	19.59	19.45	22,918
June 17, 2025	19.35	19.44	19.44	19.44	19.34	6,427
June 16, 2025	19.25	19.3	19.3	19.4	19.25	28,311
June 13, 2025	19.51	19.38	19.38	19.51	19.37	17,089
June 12, 2025	19.4	19.36	19.36	19.4	19.33	3,721
June 11, 2025	19.37	19.34	19.34	19.44	19.34	14,985
June 10, 2025	19.45	19.35	19.35	19.45	19.34	11,435
June 09, 2025	19.21	19.27	19.27	19.29	19.21	7,447
June 06, 2025	19.38	19.32	19.32	19.44	19.31	14,272
June 05, 2025	19.36	19.31	19.31	19.43	19.31	3,107
June 04, 2025	19.36	19.36	19.36	19.36	19.3	10,010
June 03, 2025	19.33	19.34	19.34	19.42	19.33	3,169
June 02, 2025	19.37	19.28	19.28	19.47	19.28	5,985
May 30, 2025	19.48	19.45	19.45	19.5	19.4	2,782
May 29, 2025	19.37	19.4	19.4	19.4	19.32	7,695
May 28, 2025	19.38	19.37	19.37	19.41	19.31	3,481
May 27, 2025	19.25	19.33	19.33	19.34	19.23	16,423
May 23, 2025	19.39	19.29	19.29	19.39	19.27	9,794

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