Vanguard USD Treasury Bond UCITS ETF (USD) Distributing (VUTY.L) LSE
16.26
+0.098(+0.61%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
16.26
+0.098(+0.61%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 16.2 | 16.26 | 16.26 | 16.32 | 16.12 | 25,278 |
| April 01, 2026 | 16.21 | 16.16 | 16.16 | 16.27 | 16.13 | 11,190 |
| March 31, 2026 | 16.3 | 16.28 | 16.28 | 16.31 | 16.22 | 2,572 |
| March 30, 2026 | 16.14 | 16.28 | 16.28 | 16.28 | 16.05 | 9,853 |
| March 27, 2026 | 16.09 | 16.1 | 16.1 | 16.1 | 16.02 | 8,659 |
| March 26, 2026 | 16.04 | 16.04 | 16.04 | 16.14 | 15.95 | 18,083 |
| March 25, 2026 | 16.03 | 16.04 | 16.04 | 16.06 | 15.99 | 2,600 |
| March 24, 2026 | 15.98 | 15.99 | 15.99 | 16.01 | 15.97 | 65,304 |
| March 23, 2026 | 15.97 | 15.98 | 15.98 | 16.16 | 15.6 | 27,135 |
| March 20, 2026 | 16.09 | 16.07 | 16.07 | 16.09 | 16.02 | 27,564 |
| March 19, 2026 | 16.31 | 16.1 | 16.1 | 16.31 | 16.1 | 38,324 |
| March 18, 2026 | 16.26 | 16.23 | 16.23 | 16.26 | 16.23 | 137,396 |
| March 17, 2026 | 16.24 | 16.25 | 16.25 | 16.28 | 16.23 | 22,337 |
| March 16, 2026 | 16.31 | 16.26 | 16.26 | 16.31 | 16.26 | 38,892 |
| March 13, 2026 | 16.27 | 16.29 | 16.29 | 16.3 | 16.26 | 12,659 |
| March 12, 2026 | 16.18 | 16.18 | 16.18 | 16.19 | 16.15 | 10,141 |
| March 11, 2026 | 16.16 | 16.14 | 16.14 | 16.2 | 16.14 | 4,300 |
| March 10, 2026 | 16.2 | 16.19 | 16.19 | 16.21 | 16.18 | 3,796 |
| March 09, 2026 | 16.34 | 16.23 | 16.23 | 16.36 | 16.15 | 12,347 |
| March 06, 2026 | 16.25 | 16.23 | 16.23 | 16.3 | 16.23 | 1,271 |
| March 05, 2026 | 16.33 | 16.33 | 16.33 | 16.35 | 16.25 | 4,746 |
| March 04, 2026 | 16.35 | 16.34 | 16.34 | 16.4 | 16.28 | 82,799 |
| March 03, 2026 | 16.26 | 16.39 | 16.39 | 16.42 | 16.26 | 2,792 |
| March 02, 2026 | 16.4 | 16.33 | 16.33 | 16.48 | 16.3 | 4,664 |
| February 27, 2026 | 16.3 | 16.29 | 16.29 | 16.31 | 16.23 | 2,436 |
| February 26, 2026 | 16.16 | 16.19 | 16.19 | 16.2 | 16.13 | 11,387 |
| February 25, 2026 | 16.15 | 16.13 | 16.13 | 16.18 | 16.13 | 4,843 |
| February 24, 2026 | 16.2 | 16.15 | 16.15 | 16.31 | 16.12 | 1,266 |
| February 23, 2026 | 16.11 | 16.18 | 16.18 | 16.18 | 16.11 | 4,955 |
| February 20, 2026 | 16.23 | 16.15 | 0 | 16.24 | 16.13 | 43,994 |
| February 19, 2026 | 16.13 | 16.2 | 0 | 16.21 | 16.12 | 35,647 |
| February 18, 2026 | 16.04 | 16.16 | 0 | 16.24 | 16.04 | 21,584 |
| February 17, 2026 | 16.2 | 16.2 | 0 | 16.25 | 16.13 | 20,899 |
| February 16, 2026 | 16.05 | 16.08 | 0 | 16.15 | 15.97 | 8,663 |
| February 13, 2026 | 16.04 | 16.08 | 0 | 16.09 | 15.99 | 10,933 |
| February 12, 2026 | 15.91 | 16.01 | 0 | 16.03 | 15.91 | 9,365 |
| February 11, 2026 | 16.01 | 15.95 | 0 | 16.01 | 15.91 | 5,598 |
| February 10, 2026 | 15.91 | 15.95 | 0 | 15.96 | 15.9 | 17,681 |
| February 09, 2026 | 15.95 | 15.88 | 0 | 15.96 | 15.86 | 7,722 |
| February 06, 2026 | 16 | 15.93 | 0 | 16.03 | 15.93 | 2,939 |
| February 05, 2026 | 15.87 | 16.02 | 0 | 16.05 | 15.87 | 25,457 |
| February 04, 2026 | 15.8 | 15.83 | 0 | 15.83 | 15.75 | 31,527 |
| February 03, 2026 | 15.78 | 15.78 | 0 | 15.83 | 15.76 | 28,028 |
| February 02, 2026 | 15.85 | 15.83 | 0 | 15.94 | 15.79 | 32,670 |
| January 30, 2026 | 15.7 | 15.78 | 0 | 15.78 | 15.6 | 32,875 |
| January 29, 2026 | 15.63 | 15.7 | 0 | 15.73 | 15.61 | 12,030 |
| January 28, 2026 | 15.68 | 15.71 | 0 | 15.78 | 15.6 | 16,968 |
| January 27, 2026 | 15.84 | 15.72 | 0 | 15.91 | 15.72 | 33,144 |
| January 26, 2026 | 15.87 | 15.82 | 0 | 15.93 | 15.81 | 63,919 |
| January 23, 2026 | 15.75 | 15.93 | 0 | 16.14 | 15.75 | 8,496 |
| January 22, 2026 | 16.19 | 16 | 0 | 16.19 | 16 | 72,795 |
| January 21, 2026 | 16.07 | 16.07 | 0 | 16.15 | 16.03 | 13,657 |
| January 20, 2026 | 16.05 | 16.03 | 0 | 16.05 | 15.93 | 8,474 |
| January 19, 2026 | 16.12 | 16.07 | 0 | 16.17 | 16.07 | 29,548 |
| January 16, 2026 | 16.24 | 16.17 | 0 | 16.29 | 16.16 | 2,061 |
| January 15, 2026 | 16.28 | 16.2 | 0 | 16.28 | 16.14 | 27,650 |
| January 14, 2026 | 16.24 | 16.19 | 0 | 16.24 | 16.08 | 9,747 |
| January 13, 2026 | 16.13 | 16.17 | 0 | 16.18 | 16.06 | 24,718 |
| January 12, 2026 | 16.11 | 16.13 | 0 | 16.16 | 16.1 | 15,716 |
| January 09, 2026 | 16.2 | 16.21 | 0 | 16.22 | 16.16 | 201,160 |