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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.93	15.96	15.96	15.99	15.93	3,300
August 15, 2025	15.98	15.94	15.94	16	15.94	15,269
August 14, 2025	16.03	15.99	15.99	16.03	15.98	14,216
August 13, 2025	16.04	16	16	16.05	15.97	12,071
August 12, 2025	16.09	16	16	16.13	16	17,870
August 11, 2025	16.09	16.15	16.15	16.16	16.05	14,770
August 08, 2025	16.17	16.08	16.08	16.17	16.08	669
August 07, 2025	16.21	16.18	16.18	16.23	16.17	4,417
August 06, 2025	16.27	16.26	16.26	16.33	16.26	8,126
August 05, 2025	16.34	16.32	16.32	16.36	16.32	17,500
August 04, 2025	16.34	16.33	16.33	16.34	16.22	15,145
August 01, 2025	16.28	16.34	16.34	16.4	16.27	20,007
July 31, 2025	16.22	16.27	16.27	16.32	16.2	20,792
July 30, 2025	16.16	16.18	16.18	16.2	16.1	16,406
July 29, 2025	16.13	16.13	16.13	16.15	16.06	23,018
July 28, 2025	16	16.01	16.01	16.03	15.96	53,972
July 25, 2025	15.91	15.96	15.96	15.98	15.9	7,117
July 24, 2025	15.85	15.85	15.85	15.92	15.79	30,039
July 23, 2025	15.9	15.83	15.83	15.9	15.83	10,932
July 22, 2025	15.93	15.93	15.93	16.03	15.9	2,885
July 21, 2025	15.98	15.91	15.91	15.98	15.91	13,789
July 18, 2025	15.96	15.93	15.93	15.96	15.89	17,170
July 17, 2025	15.98	15.94	15.94	15.98	15.92	4,807
July 16, 2025	16.01	15.93	15.87	16.07	15.93	8,470
July 15, 2025	16.02	15.99	15.93	16.28	15.96	10,153
July 14, 2025	16	15.97	15.9	16.03	15.9	10,100
July 11, 2025	15.95	15.92	15.85	15.99	15.88	2,141
July 10, 2025	15.88	15.9	15.84	15.92	15.84	15,043
July 09, 2025	15.83	15.85	15.79	15.85	15.77	30,979
July 08, 2025	15.79	15.83	15.77	15.87	15.74	40,936
July 07, 2025	15.85	15.76	15.7	15.88	15.76	24,018
July 04, 2025	15.76	15.83	15.77	15.87	15.76	5,381
July 03, 2025	15.87	15.8	15.74	15.87	15.78	40,890
July 02, 2025	15.77	15.88	15.82	15.93	15.74	21,019
July 01, 2025	15.78	15.79	15.73	15.84	15.76	6,605
June 30, 2025	15.72	15.79	15.73	15.82	15.72	67,346
June 27, 2025	15.75	15.76	15.7	15.78	15.72	15,008
June 26, 2025	15.79	15.75	15.68	15.79	15.71	79,442
June 25, 2025	15.85	15.83	15.83	15.89	15.82	1,534
June 24, 2025	15.89	15.84	15.84	15.89	15.8	25,184
June 23, 2025	15.97	15.97	15.97	16.06	15.93	18,329
June 20, 2025	16.05	15.93	15.93	16.05	15.85	2,059
June 19, 2025	15.91	15.97	15.97	16.1	15.91	11,176
June 18, 2025	16	16	15.94	16.05	15.93	9,118
June 17, 2025	15.85	15.9	15.85	15.91	15.8	8,404
June 16, 2025	15.77	15.8	15.75	15.83	15.77	11,199
June 13, 2025	15.95	15.81	15.81	15.98	15.81	1,841
June 12, 2025	15.89	15.84	15.84	15.89	15.83	2,492
June 11, 2025	15.86	15.82	15.82	15.92	15.82	8,121
June 10, 2025	15.92	15.84	15.84	15.93	15.84	3,092
June 09, 2025	15.79	15.79	15.79	15.8	15.73	3,608
June 06, 2025	15.9	15.82	15.82	15.92	15.8	15,695
June 05, 2025	15.92	15.82	15.82	15.94	15.81	18,687
June 04, 2025	15.85	15.85	15.85	15.88	15.81	5,066
June 03, 2025	15.86	15.84	15.84	15.9	15.82	5,739
June 02, 2025	15.82	15.8	15.8	15.94	15.8	38,980
May 30, 2025	15.97	15.93	15.93	15.97	15.9	2,136
May 29, 2025	15.86	15.89	15.89	15.89	15.8	4,510
May 28, 2025	15.83	15.86	15.86	15.9	15.82	6,543
May 27, 2025	15.79	15.82	15.82	15.84	15.75	4,455

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