Vanguard US Treasury 0-1 Year Bond UCITS ETF (BIT:VDST)
Italy · Delayed Price · Currency is EUR 49.55
-0.07 (-0.14%)
Oct 28, 2025, 1:10 PM CET
BIT:VDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 49.54 | 49.62 | 49.50 | 49.51 | 49.51 | -0.20% | 5,482 |
| Oct 27, 2025 | 49.73 | 49.73 | 49.59 | 49.61 | 49.61 | -0.08% | 218 |
| Oct 24, 2025 | 49.78 | 49.78 | 49.62 | 49.65 | 49.65 | -0.14% | 1,251 |
| Oct 23, 2025 | 49.78 | 49.80 | 49.70 | 49.72 | 49.72 | 0.02% | 3,336 |
| Oct 22, 2025 | 49.75 | 49.83 | 49.71 | 49.71 | 49.71 | - | 11,461 |
| Oct 21, 2025 | 49.58 | 49.73 | 49.58 | 49.71 | 49.71 | 0.49% | 2,748 |
| Oct 20, 2025 | 49.47 | 49.49 | 49.44 | 49.47 | 49.47 | 0.04% | 382 |
| Oct 17, 2025 | 49.30 | 49.46 | 49.28 | 49.45 | 49.45 | 0.08% | 11,367 |
| Oct 16, 2025 | 49.51 | 49.51 | 49.41 | 49.41 | 49.41 | -0.34% | 842 |
| Oct 15, 2025 | 49.59 | 49.62 | 49.55 | 49.58 | 49.58 | -0.34% | 3,551 |
| Oct 14, 2025 | 49.84 | 49.90 | 49.75 | 49.75 | 49.75 | -0.28% | 1,368 |
| Oct 13, 2025 | 49.66 | 49.89 | 49.66 | 49.89 | 49.89 | 0.12% | 3,801 |
| Oct 10, 2025 | 49.76 | 49.86 | 49.76 | 49.83 | 49.83 | 0.36% | 8,858 |
| Oct 9, 2025 | 49.63 | 49.65 | 49.57 | 49.65 | 49.65 | 0.10% | 1,035 |
| Oct 8, 2025 | 49.61 | 49.62 | 49.53 | 49.60 | 49.60 | 0.45% | 1,043 |
| Oct 7, 2025 | 49.37 | 49.43 | 49.35 | 49.38 | 49.38 | 0.47% | 1,584 |
| Oct 6, 2025 | 49.24 | 49.42 | 49.15 | 49.15 | 49.15 | 0.22% | 2,921 |
| Oct 3, 2025 | 49.12 | 49.12 | 49.04 | 49.04 | 49.04 | 0.06% | 1,645 |
| Oct 2, 2025 | 49.02 | 49.04 | 48.99 | 49.01 | 49.01 | -0.08% | 1,016 |
| Oct 1, 2025 | 48.93 | 49.09 | 48.93 | 49.05 | 49.05 | 0.10% | 986 |
| Sep 30, 2025 | 49.00 | 49.14 | 48.96 | 49.00 | 49.00 | -0.12% | 709 |
| Sep 29, 2025 | 48.99 | 49.14 | 48.99 | 49.06 | 49.06 | -0.33% | 1,083 |
| Sep 26, 2025 | 49.29 | 49.34 | 49.21 | 49.22 | 49.22 | -0.20% | 120,521 |
| Sep 25, 2025 | 49.02 | 49.32 | 48.99 | 49.32 | 49.32 | 0.65% | 5,747 |
| Sep 24, 2025 | 48.82 | 49.05 | 48.82 | 49.00 | 49.00 | 0.43% | 18,081 |
| Sep 23, 2025 | 48.82 | 48.82 | 48.72 | 48.79 | 48.79 | -0.12% | 509 |
| Sep 22, 2025 | 49.01 | 49.01 | 48.81 | 48.85 | 48.85 | -0.25% | 4,396 |
| Sep 19, 2025 | 48.90 | 48.97 | 48.90 | 48.97 | 48.97 | 0.33% | 2,417 |
| Sep 18, 2025 | 48.71 | 48.86 | 48.56 | 48.81 | 48.81 | 0.58% | 910 |
| Sep 17, 2025 | 48.59 | 48.59 | 48.53 | 48.53 | 48.53 | -0.02% | 513 |
| Sep 16, 2025 | 48.75 | 48.75 | 48.51 | 48.54 | 48.54 | -0.70% | 4,246 |
| Sep 15, 2025 | 48.99 | 48.99 | 48.85 | 48.88 | 48.88 | -0.33% | 548 |
| Sep 12, 2025 | 48.99 | 49.04 | 48.99 | 49.04 | 49.04 | 0.16% | 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 |