Vanguard US Treasury 0-1 Year Bond UCITS ETF (LON:VDST)
London · Delayed Price · Currency is GBP · Price in USD 57.28
0.00 (0.00%)
Aug 20, 2025, 4:28 PM BST
LON:VDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 57.27 | 57.30 | 57.27 | 57.28 | 57.28 | 0.02% | 36,256 |
| Aug 19, 2025 | 57.28 | 57.30 | 57.25 | 57.27 | 57.27 | - | 9,822 |
| Aug 18, 2025 | 57.27 | 57.30 | 57.26 | 57.27 | 57.27 | - | 19,724 |
| Aug 15, 2025 | 57.30 | 57.30 | 57.20 | 57.27 | 57.27 | - | 186,489 |
| Aug 14, 2025 | 57.25 | 57.27 | 57.22 | 57.27 | 57.27 | 0.03% | 17,957 |
| Aug 13, 2025 | 57.24 | 57.25 | 57.18 | 57.25 | 57.25 | 0.05% | 30,992 |
| Aug 12, 2025 | 57.22 | 57.23 | 57.18 | 57.22 | 57.22 | - | 13,352 |
| Aug 11, 2025 | 57.22 | 57.25 | 57.21 | 57.22 | 57.22 | 0.02% | 2,922,453 |
| Aug 8, 2025 | 57.24 | 57.24 | 57.20 | 57.21 | 57.21 | -0.02% | 18,725 |
| Aug 7, 2025 | 57.20 | 57.25 | 57.17 | 57.22 | 57.22 | 0.05% | 346,357 |
| Aug 6, 2025 | 57.19 | 57.21 | 57.18 | 57.19 | 57.19 | 0.02% | 15,438 |
| Aug 5, 2025 | 57.19 | 57.20 | 57.17 | 57.18 | 57.18 | 0.02% | 46,873 |
| Aug 4, 2025 | 57.17 | 57.20 | 57.13 | 57.17 | 57.17 | - | 320,020 |
| Aug 1, 2025 | 57.14 | 57.17 | 57.08 | 57.17 | 57.17 | 0.07% | 20,699 |
| Jul 31, 2025 | 57.14 | 57.17 | 57.08 | 57.13 | 57.13 | 0.02% | 34,012 |
| Jul 30, 2025 | 57.12 | 57.16 | 57.07 | 57.12 | 57.12 | - | 40,883 |
| Jul 29, 2025 | 57.10 | 57.13 | 57.10 | 57.12 | 57.12 | 0.04% | 224,354 |
| Jul 28, 2025 | 57.10 | 57.15 | 57.09 | 57.10 | 57.10 | -0.02% | 45,957 |
| Jul 25, 2025 | 57.10 | 57.11 | 57.08 | 57.11 | 57.11 | 0.02% | 33,559 |
| Jul 24, 2025 | 57.09 | 57.10 | 57.07 | 57.10 | 57.10 | 0.04% | 23,836 |
| Jul 23, 2025 | 57.09 | 57.09 | 57.07 | 57.08 | 57.08 | 0.02% | 31,628 |
| Jul 22, 2025 | 57.07 | 57.10 | 57.06 | 57.07 | 57.07 | 0.02% | 63,418 |
| Jul 21, 2025 | 57.06 | 57.10 | 57.05 | 57.06 | 57.06 | 0.02% | 55,920 |
| Jul 18, 2025 | 57.05 | 57.10 | 57.04 | 57.05 | 57.05 | 0.02% | 73,350 |
| Jul 17, 2025 | 57.05 | 57.07 | 57.03 | 57.04 | 57.04 | 0.02% | 36,290 |
| Jul 16, 2025 | 57.03 | 57.06 | 57.02 | 57.03 | 57.03 | 0.02% | 59,958 |
| Jul 15, 2025 | 57.04 | 57.04 | 56.98 | 57.02 | 57.02 | 0.02% | 28,084 |
| Jul 14, 2025 | 57.05 | 57.06 | 57.00 | 57.01 | 57.01 | - | 3,730 |
| Jul 11, 2025 | 56.98 | 57.02 | 56.98 | 57.01 | 57.01 | -0.02% | 19,632 |
| Jul 10, 2025 | 56.99 | 57.09 | 56.99 | 57.02 | 57.02 | 0.07% | 86,820 |
| Jul 9, 2025 | 56.99 | 56.99 | 56.97 | 56.98 | 56.98 | - | 27,203 |
| Jul 8, 2025 | 56.98 | 56.99 | 56.97 | 56.98 | 56.98 | 0.02% | 18,789 |
| Jul 7, 2025 | 56.99 | 57.01 | 56.96 | 56.97 | 56.97 | 0.02% | 19,704 |
| Jul 4, 2025 | 56.97 | 56.97 | 56.96 | 56.96 | 56.96 | -0.02% | 10,552 |
| Jul 3, 2025 | 56.96 | 57.23 | 56.95 | 56.97 | 56.97 | 0.02% | 163,214 |
| Jul 2, 2025 | 56.94 | 57.05 | 56.88 | 56.96 | 56.96 | 0.05% | 301,538 |
| Jul 1, 2025 | 56.95 | 57.06 | 56.93 | 56.93 | 56.93 | -0.02% | 47,197 |
| Jun 30, 2025 | 56.93 | 56.98 | 56.93 | 56.94 | 56.94 | 0.02% | 29,919 |
| Jun 27, 2025 | 56.92 | 56.94 | 56.91 | 56.93 | 56.93 | - | 50,119 |
| Jun 26, 2025 | 56.88 | 56.96 | 56.88 | 56.93 | 56.93 | 0.09% | 98,510 |
| Jun 25, 2025 | 56.91 | 56.93 | 56.88 | 56.88 | 56.88 | -0.05% | 37,432 |
| Jun 24, 2025 | 56.89 | 56.93 | 56.88 | 56.91 | 56.91 | 0.04% | 36,550 |
| Jun 23, 2025 | 56.89 | 56.89 | 56.87 | 56.89 | 56.89 | 0.04% | 39,555 |
| Jun 20, 2025 | 56.88 | 56.88 | 56.86 | 56.87 | 56.87 | 0.02% | 121,905 |
| Jun 19, 2025 | 56.86 | 56.89 | 56.85 | 56.86 | 56.86 | 0.02% | 6,405 |
| Jun 18, 2025 | 56.85 | 56.88 | 56.85 | 56.85 | 56.85 | 0.05% | 7,611 |
| Jun 17, 2025 | 56.82 | 56.88 | 56.81 | 56.82 | 56.82 | -0.04% | 32,657 |
| Jun 16, 2025 | 56.83 | 56.86 | 56.80 | 56.84 | 56.84 | 0.02% | 39,787 |
| Jun 13, 2025 | 56.84 | 56.85 | 56.81 | 56.83 | 56.83 | - | 87,181 |
| Jun 12, 2025 | 56.83 | 56.85 | 56.78 | 56.83 | 56.83 | 0.07% | 48,381 |