Vanguard EUR Eurozone Government Bond UCITS ETF (AMS:VETY)
Netherlands · Delayed Price · Currency is EUR 22.39
-0.01 (-0.04%)
At close: Sep 16, 2025
AMS:VETY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22.43 | 22.44 | 22.40 | 22.42 | - | 0.13% | 1,777 |
| Sep 16, 2025 | 22.41 | 22.42 | 22.39 | 22.39 | - | -0.04% | 1,340 |
| Sep 15, 2025 | 22.37 | 22.41 | 22.37 | 22.40 | - | 0.14% | 1,941 |
| Sep 12, 2025 | 22.42 | 22.42 | 22.36 | 22.36 | - | -0.31% | 4,246 |
| Sep 11, 2025 | 22.43 | 22.45 | 22.39 | 22.43 | - | 0.09% | 1,339 |
| Sep 10, 2025 | 22.40 | 22.42 | 22.39 | 22.41 | - | 0.16% | 7,753 |
| Sep 9, 2025 | 22.44 | 22.44 | 22.38 | 22.38 | - | -0.22% | 14,501 |
| Sep 8, 2025 | 22.44 | 22.44 | 22.37 | 22.43 | - | 0.23% | 1,800 |
| Sep 5, 2025 | 22.31 | 22.40 | 22.31 | 22.38 | - | 0.30% | 2,493 |
| Sep 4, 2025 | 22.34 | 22.34 | 22.27 | 22.31 | - | 0.27% | 457 |
| Sep 3, 2025 | 22.17 | 22.25 | 22.17 | 22.25 | - | 0.28% | 961 |
| Sep 2, 2025 | 22.26 | 22.26 | 22.16 | 22.19 | - | -0.28% | 3,378 |
| Sep 1, 2025 | 22.27 | 22.28 | 22.23 | 22.25 | - | -0.09% | 2,856 |
| Aug 29, 2025 | 22.37 | 22.37 | 22.27 | 22.27 | - | -0.27% | 4,259 |
| Aug 28, 2025 | 22.32 | 22.35 | 22.28 | 22.33 | - | 0.15% | 35,782 |
| Aug 27, 2025 | 22.25 | 22.33 | 22.25 | 22.29 | - | 0.02% | 3,600 |
| Aug 26, 2025 | 22.29 | 22.29 | 22.25 | 22.29 | - | 0.12% | 3,507 |
| Aug 25, 2025 | 22.35 | 22.35 | 22.24 | 22.26 | - | -0.34% | 4,122 |
| Aug 22, 2025 | 22.26 | 22.35 | 22.26 | 22.34 | - | 0.22% | 2,552 |
| Aug 21, 2025 | 22.36 | 22.36 | 22.28 | 22.29 | - | -0.55% | 2,310 |
| Aug 20, 2025 | 22.37 | 22.41 | 22.36 | 22.41 | - | 0.25% | 7,027 |
| Aug 19, 2025 | 22.35 | 22.37 | 22.32 | 22.36 | - | 0.21% | 1,098 |
| Aug 18, 2025 | 22.44 | 22.44 | 22.31 | 22.31 | - | -0.08% | 4,975 |
| Aug 15, 2025 | 22.44 | 22.44 | 22.33 | 22.33 | - | -0.51% | 3,633 |
| Aug 14, 2025 | 22.61 | 22.61 | 22.44 | 22.44 | - | -0.11% | 8,764 |
| Aug 13, 2025 | 22.38 | 22.48 | 22.38 | 22.47 | - | 0.38% | 2,202 |
| Aug 12, 2025 | 22.43 | 22.44 | 22.36 | 22.38 | - | -0.25% | 7,460 |
| Aug 11, 2025 | 22.49 | 22.51 | 22.43 | 22.44 | - | -0.11% | 27,602 |
| Aug 8, 2025 | 22.50 | 22.53 | 22.46 | 22.46 | - | -0.28% | 3,632 |
| Aug 7, 2025 | 22.52 | 22.53 | 22.49 | 22.53 | - | 0.04% | 9,458 |
| Aug 6, 2025 | 22.50 | 22.53 | 22.50 | 22.52 | - | -0.11% | 8,458 |
| Aug 5, 2025 | 22.55 | 22.57 | 22.51 | 22.54 | - | 0.07% | 687 |
| Aug 4, 2025 | 22.43 | 22.53 | 22.41 | 22.53 | - | 0.38% | 38,961 |
| Aug 1, 2025 | 22.38 | 22.51 | 22.38 | 22.44 | - | 0.04% | 7,742 |
| Jul 31, 2025 | 22.43 | 22.45 | 22.42 | 22.43 | - | 0.13% | 4,000 |
| Jul 30, 2025 | 22.43 | 22.45 | 22.39 | 22.40 | - | -0.09% | 23,312 |
| Jul 29, 2025 | 22.41 | 22.44 | 22.39 | 22.42 | - | 0.01% | 24,094 |
| Jul 28, 2025 | 22.41 | 22.44 | 22.40 | 22.42 | - | 0.19% | 19,604 |
| Jul 25, 2025 | 22.41 | 22.41 | 22.30 | 22.38 | - | -0.19% | 14,252 |
| Jul 24, 2025 | 22.48 | 22.48 | 22.38 | 22.42 | - | -0.57% | 4,688 |
| Jul 23, 2025 | 22.53 | 22.55 | 22.50 | 22.55 | - | - | 5,581 |
| Jul 22, 2025 | 22.65 | 22.65 | 22.50 | 22.55 | - | 0.21% | 6,174 |
| Jul 21, 2025 | 22.38 | 22.51 | 22.38 | 22.50 | - | 0.55% | 6,583 |
| Jul 18, 2025 | 22.42 | 22.42 | 22.38 | 22.38 | - | -0.16% | 11,049 |
| Jul 17, 2025 | 22.45 | 22.45 | 22.38 | 22.41 | - | -0.06% | 6,027 |
| Jul 16, 2025 | 22.43 | 22.47 | 22.40 | 22.43 | - | 0.05% | 8,829 |
| Jul 15, 2025 | 22.42 | 22.48 | 22.41 | 22.41 | - | 0.06% | 13,730 |
| Jul 14, 2025 | 22.53 | 22.53 | 22.38 | 22.40 | - | 0.02% | 2,213 |
| Jul 11, 2025 | 22.46 | 22.46 | 22.39 | 22.40 | - | -0.16% | 4,916 |
| Jul 10, 2025 | 22.46 | 22.49 | 22.43 | 22.43 | - | -0.22% | 6,513 |