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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.23	16.15	16.15	16.24	16.13	43,994
February 19, 2026	16.13	16.2	16.2	16.21	16.12	35,647
February 18, 2026	16.04	16.16	16.16	16.24	16.04	21,584
February 17, 2026	16.2	16.2	16.2	16.25	16.13	20,899
February 16, 2026	16.05	16.08	16.08	16.15	15.97	8,663
February 13, 2026	16.04	16.08	16.08	16.09	15.99	10,933
February 12, 2026	15.91	16.01	16.01	16.03	15.91	9,365
February 11, 2026	16.01	15.95	15.95	16.01	15.91	5,598
February 10, 2026	15.91	15.95	15.95	15.96	15.9	17,681
February 09, 2026	15.95	15.88	15.88	15.96	15.86	7,722
February 06, 2026	16	15.93	15.93	16.03	15.93	2,939
February 05, 2026	15.87	16.02	16.02	16.05	15.87	25,457
February 04, 2026	15.8	15.83	15.83	15.83	15.75	31,527
February 03, 2026	15.78	15.78	15.78	15.83	15.76	28,028
February 02, 2026	15.85	15.83	15.83	15.94	15.79	32,670
January 30, 2026	15.7	15.78	15.78	15.78	15.6	31,509
January 29, 2026	15.63	15.7	15.7	15.73	15.61	12,030
January 28, 2026	15.68	15.71	15.71	15.78	15.6	16,968
January 27, 2026	15.84	15.72	15.72	15.91	15.72	33,144
January 26, 2026	15.87	15.82	15.82	15.93	15.81	63,919
January 23, 2026	15.75	15.93	15.93	16.14	15.75	8,496
January 22, 2026	16.19	16	16	16.19	16	72,657
January 21, 2026	16.07	16.07	16.07	16.15	16.03	13,657
January 20, 2026	16.05	16.03	16.03	16.05	15.93	8,474
January 19, 2026	16.12	16.07	16.07	16.17	16.07	29,548
January 16, 2026	16.24	16.19	16.19	16.29	16.16	2,061
January 15, 2026	16.28	16.2	16.2	16.28	16.14	27,650
January 14, 2026	16.24	16.19	16.19	16.24	16.08	9,747
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

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