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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.35	16.31	16.31	16.43	16.26	15,667
December 03, 2025	16.41	16.34	16.34	16.56	16.34	30,609
December 02, 2025	16.45	16.51	16.51	16.57	16.45	2,758
December 01, 2025	16.63	16.47	16.47	16.63	16.43	30,449
November 28, 2025	16.62	16.5	16.5	16.67	16.49	13,067
November 27, 2025	16.49	16.52	16.52	16.63	16.49	4,690
November 26, 2025	16.52	16.53	16.53	16.64	16.52	104,230
November 25, 2025	16.54	16.6	16.6	16.73	16.54	18,106
November 24, 2025	16.5	16.65	16.65	16.76	16.5	21,434
November 21, 2025	16.74	16.65	16.65	16.74	16.64	11,332
November 20, 2025	16.54	16.63	16.63	16.69	16.54	9,788
November 19, 2025	16.61	16.7	16.7	16.71	16.61	5,380
November 18, 2025	16.7	16.61	16.61	16.7	16.58	10,297
November 17, 2025	16.54	16.56	16.56	16.6	16.45	7,163
November 14, 2025	16.5	16.58	16.58	16.69	16.5	23,862
November 13, 2025	16.46	16.56	16.56	16.66	16.46	7,893
November 12, 2025	16.72	16.65	16.65	16.72	16.52	439,120
November 11, 2025	16.61	16.6	16.6	16.63	16.55	3,385
November 10, 2025	16.64	16.57	16.57	16.64	16.47	23,782
November 07, 2025	16.63	16.61	16.61	16.73	16.53	8,172
November 06, 2025	21.83	21.83	21.83	21.83	21.83	19,599
November 05, 2025	16.79	16.68	16.68	16.87	16.68	14,522
November 04, 2025	16.72	16.74	16.74	16.75	16.61	14,204
November 03, 2025	16.61	16.58	16.58	16.66	16.58	8,474
October 31, 2025	16.69	16.61	16.61	16.69	16.49	21,443
October 30, 2025	16.65	16.62	16.62	16.65	16.46	8,039
October 29, 2025	16.61	16.57	16.57	16.68	16.51	15,052
October 28, 2025	16.48	16.53	16.53	16.56	16.46	5,739
October 27, 2025	16.4	16.44	16.44	16.47	16.4	17,734
October 24, 2025	16.48	16.49	16.49	16.5	16.44	27,068
October 23, 2025	16.48	16.48	16.48	16.48	16.43	9,039
October 22, 2025	16.51	16.44	16.44	16.52	16.43	10,590
October 21, 2025	16.43	16.43	16.43	16.43	16.37	8,334
October 20, 2025	16.34	16.33	16.33	16.36	16.3	13,510
October 17, 2025	16.31	16.36	16.36	16.38	16.31	13,019
October 16, 2025	16.41	16.3	16.3	16.41	16.21	28,926
October 15, 2025	16.46	16.41	16.35	16.48	16.4	47,063
October 14, 2025	16.52	16.49	16.44	16.57	16.49	12,824
October 13, 2025	16.43	16.42	16.37	16.48	16.39	29,924
October 10, 2025	16.45	16.39	16.39	16.47	16.39	18,669
October 09, 2025	16.3	16.39	16.39	16.39	16.28	30,883
October 08, 2025	16.3	16.27	16.27	16.31	16.23	12,269
October 07, 2025	16.08	16.22	16.22	16.28	16.08	34,360
October 06, 2025	16.19	16.15	16.15	16.24	16.15	18,970
October 03, 2025	16.24	16.19	16.19	16.25	16.18	18,726
October 02, 2025	16.2	16.27	16.27	16.27	16.16	6,976
October 01, 2025	16.18	16.18	16.18	16.26	16.04	7,785
September 30, 2025	16.24	16.21	16.21	16.24	16.19	6,756
September 29, 2025	16.16	16.2	16.2	16.29	16.08	211,552
September 26, 2025	16.27	16.2	16.2	16.28	16.2	9,069
September 25, 2025	16.16	16.25	16.25	16.26	16.12	9,823
September 24, 2025	16.16	16.17	16.17	16.21	16.15	14,097
September 23, 2025	16.12	16.1	16.1	16.12	16.07	3,243
September 22, 2025	16.18	16.09	16.09	16.18	16.09	8,543
September 19, 2025	16.14	16.14	16.14	16.16	16.08	4,183
September 18, 2025	16.04	16.07	16.07	16.1	16.01	15,151
September 17, 2025	16.09	16.05	16.05	16.11	16.04	23,120
September 16, 2025	16.08	16.06	16.06	16.1	16.04	14,605
September 15, 2025	16.13	16.12	16.12	16.14	16.07	11,968
September 12, 2025	16.16	16.13	16.13	16.19	16.13	2,704

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