Vanguard USD Treasury Bond UCITS ETF (LON:VDTA)
London · Delayed Price · Currency is GBP · Price in USD 26.63
+0.03 (0.11%)
Aug 20, 2025, 4:35 PM BST
LON:VDTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 26.59 | 26.64 | 26.57 | 26.63 | 26.63 | 0.11% | 12,916 |
| Aug 19, 2025 | 26.55 | 26.60 | 26.55 | 26.60 | 26.60 | 0.23% | 13,239 |
| Aug 18, 2025 | 26.54 | 26.64 | 26.54 | 26.54 | 26.54 | -0.26% | 79,015 |
| Aug 15, 2025 | 26.64 | 26.64 | 26.57 | 26.61 | 26.61 | -0.15% | 33,161 |
| Aug 14, 2025 | 26.72 | 26.74 | 26.65 | 26.65 | 26.65 | -0.11% | 74,071 |
| Aug 13, 2025 | 26.66 | 26.71 | 26.64 | 26.68 | 26.68 | 0.30% | 161,321 |
| Aug 12, 2025 | 26.62 | 26.66 | 26.58 | 26.60 | 26.60 | -0.08% | 95,141 |
| Aug 11, 2025 | 26.69 | 26.69 | 26.62 | 26.62 | 26.62 | 0.08% | 105,032 |
| Aug 8, 2025 | 26.60 | 26.66 | 26.60 | 26.60 | 26.60 | -0.41% | 55,365 |
| Aug 7, 2025 | 26.66 | 26.71 | 26.66 | 26.71 | 26.71 | 0.15% | 30,816 |
| Aug 6, 2025 | 26.66 | 26.71 | 26.65 | 26.67 | 26.67 | -0.15% | 52,246 |
| Aug 5, 2025 | 26.65 | 26.75 | 26.65 | 26.71 | 26.71 | 0.15% | 17,113 |
| Aug 4, 2025 | 26.65 | 26.71 | 26.62 | 26.67 | 26.67 | 0.08% | 134,384 |
| Aug 1, 2025 | 26.41 | 26.65 | 26.41 | 26.65 | 26.65 | 0.57% | 10,530 |
| Jul 31, 2025 | 26.48 | 26.50 | 26.45 | 26.50 | 26.50 | 0.23% | 34,401 |
| Jul 30, 2025 | 26.49 | 26.51 | 26.43 | 26.44 | 26.44 | -0.11% | 77,007 |
| Jul 29, 2025 | 26.37 | 26.47 | 26.33 | 26.47 | 26.47 | 0.42% | 27,751 |
| Jul 28, 2025 | 26.40 | 26.46 | 26.36 | 26.36 | 26.36 | -0.11% | 47,802 |
| Jul 25, 2025 | 26.34 | 26.42 | 26.34 | 26.39 | 26.39 | - | 63,581 |
| Jul 24, 2025 | 26.37 | 26.40 | 26.34 | 26.39 | 26.39 | -0.04% | 188,905 |
| Jul 23, 2025 | 26.45 | 26.45 | 26.39 | 26.40 | 26.40 | -0.23% | 9,700 |
| Jul 22, 2025 | 26.43 | 26.47 | 26.37 | 26.46 | 26.46 | 0.11% | 44,295 |
| Jul 21, 2025 | 26.42 | 26.44 | 26.32 | 26.43 | 26.43 | 0.34% | 117,987 |
| Jul 18, 2025 | 26.36 | 26.36 | 26.26 | 26.34 | 26.34 | 0.15% | 106,410 |
| Jul 17, 2025 | 26.30 | 26.32 | 26.25 | 26.30 | 26.30 | 0.19% | 34,101 |
| Jul 16, 2025 | 26.23 | 26.31 | 26.23 | 26.25 | 26.25 | 0.04% | 83,246 |
| Jul 15, 2025 | 26.32 | 26.35 | 26.24 | 26.24 | 26.24 | -0.23% | 32,894 |
| Jul 14, 2025 | 26.35 | 26.48 | 26.30 | 26.30 | 26.30 | -0.19% | 27,993 |
| Jul 11, 2025 | 26.39 | 26.45 | 26.34 | 26.35 | 26.35 | -0.19% | 28,369 |
| Jul 10, 2025 | 26.48 | 26.48 | 26.38 | 26.40 | 26.40 | 0.11% | 55,554 |
| Jul 9, 2025 | 26.36 | 26.39 | 26.31 | 26.37 | 26.37 | 0.27% | 88,761 |
| Jul 8, 2025 | 26.38 | 26.38 | 26.29 | 26.30 | 26.30 | -0.15% | 8,637 |
| Jul 7, 2025 | 26.37 | 26.46 | 26.34 | 26.34 | 26.34 | -0.30% | 31,460 |
| Jul 4, 2025 | 26.44 | 26.47 | 26.41 | 26.42 | 26.42 | - | 13,932 |
| Jul 3, 2025 | 26.49 | 26.57 | 26.39 | 26.42 | 26.42 | -0.23% | 179,146 |
| Jul 2, 2025 | 26.46 | 26.52 | 26.45 | 26.48 | 26.48 | -0.08% | 223,481 |
| Jul 1, 2025 | 26.60 | 26.62 | 26.50 | 26.50 | 26.50 | - | 100,491 |
| Jun 30, 2025 | 26.46 | 26.53 | 26.46 | 26.50 | 26.50 | - | 10,437 |
| Jun 27, 2025 | 26.52 | 26.52 | 26.47 | 26.50 | 26.50 | 0.08% | 44,314 |
| Jun 26, 2025 | 26.46 | 26.50 | 26.46 | 26.48 | 26.48 | 0.27% | 181,170 |
| Jun 25, 2025 | 26.50 | 26.50 | 26.38 | 26.41 | 26.41 | -0.08% | 18,457 |
| Jun 24, 2025 | 26.35 | 26.43 | 26.35 | 26.43 | 26.43 | 0.08% | 8,425 |
| Jun 23, 2025 | 26.34 | 26.42 | 26.28 | 26.41 | 26.41 | 0.42% | 11,390 |
| Jun 20, 2025 | 26.34 | 26.34 | 26.24 | 26.30 | 26.30 | 0.04% | 29,235 |
| Jun 19, 2025 | 26.23 | 26.31 | 26.23 | 26.29 | 26.29 | -0.23% | 17,793 |
| Jun 18, 2025 | 26.29 | 26.35 | 26.27 | 26.35 | 26.35 | 0.30% | 12,429 |
| Jun 17, 2025 | 26.20 | 26.28 | 26.19 | 26.27 | 26.27 | 0.19% | 160,464 |
| Jun 16, 2025 | 26.25 | 26.26 | 26.18 | 26.22 | 26.22 | 0.04% | 97,713 |
| Jun 13, 2025 | 26.31 | 26.36 | 26.21 | 26.21 | 26.21 | -0.30% | 477 |
| Jun 12, 2025 | 26.26 | 26.34 | 26.24 | 26.29 | 26.29 | 0.34% | 168,095 |