Vanguard EUR Eurozone Government Bond UCITS ETF (AMS:VETY)
Netherlands · Delayed Price · Currency is EUR 22.33
-0.11 (-0.51%)
At close: Aug 15, 2025, 5:30 PM CET
AMS:VETY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 22.51 | 22.51 | 22.46 | 22.48 | - | - | 1,806 |
| Jul 8, 2025 | 22.47 | 22.49 | 22.43 | 22.48 | - | -0.19% | 15,104 |
| Jul 7, 2025 | 22.60 | 22.60 | 22.52 | 22.52 | - | -0.20% | 13,717 |
| Jul 4, 2025 | 22.50 | 22.64 | 22.50 | 22.57 | - | -0.03% | 852 |
| Jul 3, 2025 | 22.57 | 22.58 | 22.54 | 22.58 | - | 0.31% | 1,175 |
| Jul 2, 2025 | 22.55 | 22.57 | 22.49 | 22.51 | - | -0.40% | 5,341 |
| Jul 1, 2025 | 22.61 | 22.64 | 22.58 | 22.60 | - | 0.18% | 22,507 |
| Jun 30, 2025 | 22.59 | 22.60 | 22.54 | 22.56 | - | 0.05% | 24,305 |
| Jun 27, 2025 | 22.60 | 22.60 | 22.53 | 22.55 | - | -0.12% | 18,206 |
| Jun 26, 2025 | 22.59 | 22.61 | 22.54 | 22.57 | - | 0.05% | 57,106 |
| Jun 25, 2025 | 22.66 | 22.67 | 22.53 | 22.56 | - | -0.03% | 1,999 |
| Jun 24, 2025 | 22.74 | 22.74 | 22.54 | 22.57 | - | -0.19% | 10,090 |
| Jun 23, 2025 | 22.64 | 22.64 | 22.53 | 22.61 | - | 0.14% | 4,849 |
| Jun 20, 2025 | 22.65 | 22.65 | 22.55 | 22.58 | - | 0.01% | 2,579 |
| Jun 19, 2025 | 22.59 | 22.60 | 22.57 | 22.58 | - | -0.29% | 1,159 |
| Jun 18, 2025 | 22.64 | 22.68 | 22.59 | 22.64 | - | 0.04% | 3,935 |
| Jun 17, 2025 | 22.71 | 22.71 | 22.59 | 22.63 | - | -0.01% | 961 |
| Jun 16, 2025 | 22.54 | 22.65 | 22.54 | 22.64 | - | 0.12% | 2,747 |