Vanguard US Treasury 0-1 Year Bond UCITS ETF (LON:VDST)
London · Delayed Price · Currency is GBP · Price in USD 57.47
+0.01 (0.02%)
Sep 12, 2025, 4:35 PM BST
LON:VDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 57.48 | 57.50 | 57.46 | 57.47 | 57.47 | 0.02% | 225,795 |
| Sep 11, 2025 | 57.46 | 57.49 | 57.45 | 57.46 | 57.46 | 0.03% | 724,815 |
| Sep 10, 2025 | 57.45 | 57.45 | 57.40 | 57.44 | 57.44 | 0.02% | 22,583 |
| Sep 9, 2025 | 57.44 | 57.45 | 57.43 | 57.43 | 57.43 | -0.02% | 314,076 |
| Sep 8, 2025 | 57.43 | 57.45 | 57.42 | 57.44 | 57.44 | 0.03% | 27,534 |
| Sep 5, 2025 | 57.39 | 57.45 | 57.39 | 57.42 | 57.42 | 0.07% | 16,572 |
| Sep 4, 2025 | 57.45 | 57.45 | 57.38 | 57.38 | 57.38 | - | 10,862 |
| Sep 3, 2025 | 57.37 | 57.41 | 57.35 | 57.38 | 57.38 | 0.02% | 46,966 |
| Sep 2, 2025 | 57.40 | 57.45 | 57.35 | 57.37 | 57.37 | - | 41,196 |
| Sep 1, 2025 | 57.36 | 57.40 | 57.35 | 57.37 | 57.37 | 0.02% | 46,835 |
| Aug 29, 2025 | 57.34 | 57.40 | 57.33 | 57.36 | 57.36 | 0.02% | 23,563 |
| Aug 28, 2025 | 57.36 | 57.40 | 57.32 | 57.35 | 57.35 | 0.03% | 46,766 |
| Aug 27, 2025 | 57.33 | 57.40 | 57.32 | 57.33 | 57.33 | - | 292,004 |
| Aug 26, 2025 | 57.32 | 57.38 | 57.32 | 57.33 | 57.33 | - | 103,109 |
| Aug 22, 2025 | 57.31 | 57.33 | 57.30 | 57.33 | 57.33 | 0.05% | 18,889 |
| Aug 21, 2025 | 57.29 | 57.31 | 57.27 | 57.30 | 57.30 | 0.03% | 14,400 |
| Aug 20, 2025 | 57.27 | 57.30 | 57.27 | 57.28 | 57.28 | 0.02% | 41,540 |
| 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 |