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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.13	16.17	16.17	16.18	16.06	24,718
January 12, 2026	16.11	16.13	16.13	16.16	16.1	15,716
January 09, 2026	16.18	16.21	16.21	16.21	16.17	201,160
January 08, 2026	16.25	16.17	16.17	16.25	16.09	276,265
January 07, 2026	16.2	16.15	16.15	16.2	16.03	2,392
January 06, 2026	16.04	16.07	16.07	16.08	16.01	132,697
January 05, 2026	16.07	16.07	16.07	16.27	16.07	405,649
January 02, 2026	16.22	16.09	16.09	16.23	16.01	8,039
December 31, 2025	16.27	16.16	16.16	16.27	16.07	776
December 30, 2025	16.21	16.15	16.15	16.21	16.08	4,775
December 29, 2025	16.13	16.13	16.13	16.45	16.03	134,879
December 24, 2025	15.7	16.06	16.06	16.16	15.7	5,592
December 23, 2025	16.09	16.08	16.08	16.14	16.05	3,329
December 22, 2025	16.17	16.12	16.12	16.26	16.06	3,107
December 19, 2025	16.25	16.23	16.23	16.34	16.14	18,679
December 18, 2025	16.24	16.23	16.23	16.34	16.18	1,504
December 17, 2025	16.32	16.24	16.18	16.41	16.24	4,037
December 16, 2025	16.35	16.19	16.14	16.35	16.17	36,831
December 15, 2025	16.27	16.24	16.19	16.36	16.23	24,889
December 12, 2025	16.34	16.25	16.25	16.34	16.22	13,266
December 11, 2025	16.27	16.23	16.23	16.33	16.22	3,100
December 10, 2025	16.38	16.29	16.29	16.38	16.2	4,201
December 09, 2025	16.38	16.3	16.3	16.38	16.18	167,324
December 08, 2025	16.3	16.29	16.29	16.41	16.28	4,893
December 05, 2025	16.23	16.31	16.31	16.39	16.23	4,682
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

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