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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	16.18	16.15	16.15	16.28	16.17	11,158
September 10, 2025	16.18	16.15	16.15	16.18	16.13	3,512
September 09, 2025	16.1	16.15	16.15	16.17	16.1	8,292
September 08, 2025	16.12	16.17	16.17	16.19	16.12	7,826
September 05, 2025	16.19	16.15	16.15	16.19	16.11	16,714
September 04, 2025	16.14	16.15	16.15	16.17	16.13	5,154
September 03, 2025	16.16	16.11	16.11	16.16	16.08	7,943
September 02, 2025	16	16.13	16.13	16.14	15.95	36,414
September 01, 2025	16	15.96	15.96	16.01	15.95	8,899
August 29, 2025	16.09	16.01	16.01	16.1	16.01	1,966
August 28, 2025	16.07	16.02	16.02	16.07	16	7,589
August 27, 2025	16.03	16.04	16.04	16.09	16	46,114
August 26, 2025	16.02	16.01	16.01	16.12	15.93	2,694
August 22, 2025	16.07	15.98	15.98	16.08	15.97	16,390
August 21, 2025	16.01	16.02	16.02	16.07	15.98	2,968
August 20, 2025	16.05	16.08	16.01	16.08	16	23,698
August 19, 2025	16.01	16.01	15.95	16.02	15.95	4,419
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

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