Vanguard US Treasury 0-1 Year Bond UCITS ETF (BIT:VDST)
Italy · Delayed Price · Currency is EUR 49.04
+0.09 (0.17%)
Sep 12, 2025, 12:00 PM CET
BIT:VDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 48.99 | 49.02 | 48.99 | 49.02 | 49.02 | 0.12% | 122 |
| Sep 11, 2025 | 49.16 | 49.21 | 48.95 | 48.96 | 48.96 | -0.12% | 12,187 |
| Sep 10, 2025 | 49.07 | 49.10 | 48.98 | 49.02 | 49.02 | 0.04% | 980 |
| Sep 9, 2025 | 48.88 | 49.00 | 48.80 | 49.00 | 49.00 | 0.16% | 1,536 |
| Sep 8, 2025 | 49.03 | 49.03 | 48.92 | 48.92 | 48.92 | 0.04% | 458 |
| Sep 5, 2025 | 49.24 | 49.24 | 48.86 | 48.90 | 48.90 | -0.85% | 912 |
| Sep 4, 2025 | 49.27 | 49.32 | 49.25 | 49.32 | 49.32 | 0.35% | 451 |
| Sep 3, 2025 | 49.40 | 49.40 | 49.12 | 49.15 | 49.15 | -0.08% | 2,940 |
| Sep 2, 2025 | 49.12 | 49.31 | 49.05 | 49.19 | 49.19 | 0.37% | 3,957 |
| Sep 1, 2025 | 48.91 | 49.01 | 48.90 | 49.01 | 49.01 | -0.06% | 2,892 |
| Aug 29, 2025 | 49.12 | 49.15 | 49.01 | 49.04 | 49.04 | -0.26% | 649 |
| Aug 28, 2025 | 49.30 | 49.30 | 49.12 | 49.17 | 49.17 | -0.47% | 683 |
| Aug 27, 2025 | 49.42 | 49.49 | 49.40 | 49.40 | 49.40 | 0.45% | 941 |
| Aug 26, 2025 | 49.38 | 49.38 | 49.18 | 49.18 | 49.18 | 0.24% | 1,536 |
| Aug 25, 2025 | 48.87 | 49.06 | 48.87 | 49.06 | 49.06 | 0.39% | 66 |
| Aug 22, 2025 | 49.43 | 49.43 | 48.87 | 48.87 | 48.87 | -0.87% | 2,063 |
| Aug 21, 2025 | 49.17 | 49.37 | 49.17 | 49.30 | 49.30 | 0.39% | 1,071 |
| Aug 20, 2025 | 49.20 | 49.24 | 49.08 | 49.11 | 49.11 | 0.08% | 566 |
| Aug 19, 2025 | 49.04 | 49.07 | 48.99 | 49.07 | 49.07 | -0.02% | 1,159 |
| Aug 18, 2025 | 49.09 | 49.09 | 49.00 | 49.08 | 49.08 | -0.14% | 287 |
| Aug 14, 2025 | 49.04 | 49.15 | 49.02 | 49.15 | 49.15 | 0.63% | 461 |
| Aug 13, 2025 | 48.96 | 48.96 | 48.81 | 48.84 | 48.84 | -0.37% | 2,560 |
| Aug 12, 2025 | 49.29 | 49.30 | 49.00 | 49.02 | 49.02 | -0.57% | 1,601 |
| Aug 11, 2025 | 49.02 | 49.37 | 49.02 | 49.30 | 49.30 | 0.57% | 946 |
| Aug 8, 2025 | 49.07 | 49.17 | 49.02 | 49.02 | 49.02 | -0.33% | 2,367 |
| Aug 7, 2025 | 49.03 | 49.19 | 48.95 | 49.18 | 49.18 | 0.12% | 10,204 |
| Aug 6, 2025 | 49.45 | 49.45 | 49.10 | 49.12 | 49.12 | -0.53% | 2,091 |
| Aug 5, 2025 | 49.47 | 49.56 | 49.38 | 49.38 | 49.38 | -0.06% | 889 |
| Aug 4, 2025 | 49.35 | 49.47 | 49.34 | 49.41 | 49.41 | -0.20% | 2,149 |
| Aug 1, 2025 | 49.94 | 50.12 | 49.38 | 49.51 | 49.51 | -0.86% | 2,583 |
| Jul 31, 2025 | 49.85 | 50.09 | 49.85 | 49.94 | 49.94 | 0.32% | 2,871 |
| Jul 30, 2025 | 49.39 | 49.83 | 49.38 | 49.78 | 49.78 | 0.53% | 1,291 |
| Jul 29, 2025 | 49.46 | 49.56 | 49.32 | 49.52 | 49.52 | 0.77% | 5,328 |
| Jul 28, 2025 | 48.89 | 49.14 | 48.89 | 49.14 | 49.14 | 0.97% | 914 |
| Jul 25, 2025 | 48.62 | 48.73 | 48.62 | 48.67 | 48.67 | 0.37% | 4,044 |
| Jul 24, 2025 | 48.58 | 48.63 | 48.49 | 48.49 | 48.49 | -0.35% | 3,688 |
| Jul 23, 2025 | 48.67 | 48.67 | 48.63 | 48.66 | 48.66 | 0.04% | 538 |
| Jul 22, 2025 | 48.88 | 48.88 | 48.64 | 48.64 | 48.64 | -0.16% | 2,323 |
| Jul 21, 2025 | 49.06 | 49.06 | 48.72 | 48.72 | 48.72 | -0.51% | 761 |
| Jul 18, 2025 | 49.09 | 49.10 | 48.92 | 48.97 | 48.97 | -0.49% | 6,869 |
| Jul 17, 2025 | 49.31 | 49.31 | 49.21 | 49.21 | 49.21 | 0.84% | 511 |
| Jul 16, 2025 | 49.09 | 49.26 | 48.78 | 48.80 | 48.80 | -0.67% | 5,150 |
| Jul 15, 2025 | 48.89 | 49.13 | 48.78 | 49.13 | 49.13 | 0.70% | 2,675 |
| Jul 14, 2025 | 49.02 | 49.02 | 48.77 | 48.79 | 48.79 | 0.08% | 1,542 |
| Jul 11, 2025 | 48.85 | 48.85 | 48.73 | 48.75 | 48.75 | -0.08% | 823 |
| Jul 10, 2025 | 48.59 | 48.80 | 48.53 | 48.79 | 48.79 | 0.21% | 1,519 |
| Jul 9, 2025 | 48.56 | 48.71 | 48.56 | 48.69 | 48.69 | 0.02% | 942 |
| Jul 8, 2025 | 48.57 | 48.71 | 48.57 | 48.68 | 48.68 | 0.29% | 4,037 |
| Jul 7, 2025 | 48.48 | 48.61 | 48.48 | 48.54 | 48.54 | 0.41% | 6,134 |
| Jul 4, 2025 | 48.33 | 48.42 | 48.33 | 48.34 | 48.34 | -0.17% | 395 |