Vanguard USD Treasury Bond UCITS ETF (BIT:VDTE)
Italy · Delayed Price · Currency is EUR 25.49
+0.01 (0.04%)
At close: Apr 2, 2026
BIT:VDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.38 | 25.49 | 25.38 | 25.49 | 25.49 | 0.04% | 2,875 |
| Apr 1, 2026 | 25.52 | 25.52 | 25.45 | 25.48 | 25.48 | 0.14% | 6,931 |
| Mar 31, 2026 | 25.46 | 25.46 | 25.44 | 25.44 | 25.44 | 0.02% | 1,657 |
| Mar 30, 2026 | 25.36 | 25.43 | 25.34 | 25.44 | 25.44 | 0.47% | 14,712 |
| Mar 27, 2026 | 25.25 | 25.30 | 25.25 | 25.32 | 25.32 | -0.10% | 1,752 |
| Mar 26, 2026 | 25.38 | 25.38 | 25.36 | 25.34 | 25.34 | -0.33% | 10,216 |
| Mar 25, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.28% | - |
| Mar 24, 2026 | 25.35 | 25.37 | 25.34 | 25.36 | 25.36 | - | 7,944 |
| Mar 23, 2026 | 25.29 | 25.49 | 25.25 | 25.36 | 25.36 | -0.02% | 2,862 |
| Mar 20, 2026 | 25.49 | 25.49 | 25.33 | 25.36 | 25.36 | -0.59% | 3,716 |
| Mar 19, 2026 | 25.48 | 25.51 | 25.46 | 25.51 | 25.51 | -0.22% | 2,509 |
| Mar 18, 2026 | 25.63 | 25.64 | 25.55 | 25.57 | 25.57 | -0.16% | 5,839 |
| Mar 17, 2026 | 25.58 | 25.60 | 25.58 | 25.61 | 25.61 | 0.31% | 1,093 |
| Mar 16, 2026 | 25.50 | 25.56 | 25.50 | 25.53 | 25.53 | 0.16% | 2,832 |
| Mar 13, 2026 | 25.47 | 25.56 | 25.47 | 25.49 | 25.49 | -0.18% | 6,147 |
| Mar 12, 2026 | 25.58 | 25.58 | 25.55 | 25.53 | 25.53 | -0.23% | 1,840 |
| Mar 11, 2026 | 25.67 | 25.67 | 25.59 | 25.59 | 25.59 | -0.58% | 719 |
| Mar 10, 2026 | 25.74 | 25.74 | 25.72 | 25.74 | 25.74 | 0.12% | 1,345 |
| Mar 9, 2026 | 25.63 | 25.71 | 25.63 | 25.71 | 25.71 | 0.08% | 1,116 |
| Mar 6, 2026 | 25.69 | 25.73 | 25.65 | 25.69 | 25.69 | -0.04% | 1,693 |
| Mar 5, 2026 | 25.74 | 25.74 | 25.70 | 25.70 | 25.70 | -0.39% | 1,209 |
| Mar 4, 2026 | 25.79 | 25.80 | 25.78 | 25.80 | 25.80 | - | 14,515 |
| Mar 3, 2026 | 25.81 | 25.81 | 25.74 | 25.80 | 25.80 | -0.10% | 3,386 |
| Mar 2, 2026 | 26.15 | 26.16 | 25.85 | 25.83 | 25.83 | -0.44% | 9,923 |
| Feb 27, 2026 | 25.92 | 25.94 | 25.92 | 25.94 | 25.94 | 0.27% | 6,388 |
| Feb 26, 2026 | 25.83 | 25.85 | 25.83 | 25.87 | 25.87 | 0.12% | 2,063 |
| Feb 25, 2026 | 25.85 | 25.85 | 25.82 | 25.84 | 25.84 | -0.06% | 3,120 |
| Feb 24, 2026 | 25.86 | 25.86 | 25.84 | 25.86 | 25.86 | 0.02% | 4,566 |
| Feb 23, 2026 | 25.80 | 25.83 | 25.80 | 25.85 | 25.85 | 0.25% | 1,211 |
| Feb 20, 2026 | 25.80 | 25.82 | 25.79 | 25.79 | 25.79 | -0.04% | 6,948 |
| Feb 19, 2026 | 25.78 | 25.80 | 25.78 | 25.80 | 25.80 | -0.08% | 2,462 |
| Feb 18, 2026 | 25.83 | 25.83 | 25.80 | 25.82 | 25.82 | -0.06% | 5,240 |
| Feb 17, 2026 | 25.88 | 25.89 | 25.85 | 25.83 | 25.83 | -0.02% | 2,295 |
| Feb 16, 2026 | 25.85 | 25.87 | 25.82 | 25.84 | 25.84 | - | 3,892 |
| Feb 13, 2026 | 25.73 | 25.84 | 25.73 | 25.84 | 25.84 | 0.41% | 3,266 |
| Feb 12, 2026 | 25.66 | 25.67 | 25.66 | 25.73 | 25.73 | 0.29% | 1,544 |
| Feb 11, 2026 | 25.72 | 25.73 | 25.64 | 25.66 | 25.66 | -0.19% | 4,619 |
| Feb 10, 2026 | 25.63 | 25.70 | 25.63 | 25.71 | 25.71 | 0.41% | 3,229 |
| Feb 9, 2026 | 25.58 | 25.60 | 25.56 | 25.60 | 25.60 | 0.08% | 1,343 |
| Feb 6, 2026 | 25.63 | 25.63 | 25.58 | 25.58 | 25.58 | 0.02% | 7,867 |
| Feb 5, 2026 | 25.51 | 25.59 | 25.49 | 25.58 | 25.58 | 0.33% | 11,365 |
| Feb 4, 2026 | 25.50 | 25.50 | 25.48 | 25.49 | 25.49 | - | 17,136 |
| Feb 3, 2026 | 25.48 | 25.49 | 25.47 | 25.49 | 25.49 | 0.02% | 161,871 |
| Feb 2, 2026 | 25.55 | 25.57 | 25.49 | 25.49 | 25.49 | -0.16% | 3,042 |
| Jan 30, 2026 | 25.50 | 25.54 | 25.50 | 25.53 | 25.53 | -0.02% | 3,976 |
| Jan 29, 2026 | 25.50 | 25.56 | 25.49 | 25.53 | 25.53 | 0.04% | 5,623 |
| Jan 28, 2026 | 25.54 | 25.54 | 25.51 | 25.52 | 25.52 | -0.20% | 25,940 |
| Jan 27, 2026 | 25.57 | 25.57 | 25.54 | 25.57 | 25.57 | 0.10% | 7,209 |
| Jan 26, 2026 | 25.58 | 25.58 | 25.54 | 25.55 | 25.55 | 0.16% | 1,827 |
| Jan 23, 2026 | 25.54 | 25.55 | 25.51 | 25.51 | 25.51 | 0.06% | 2,067 |