Vanguard EUR Eurozone Government Bond UCITS ETF (LON:VETA)
London · Delayed Price · Currency is GBP 20.99
+0.01 (0.04%)
Oct 21, 2025, 3:55 PM BST
LON:VETA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 20.99 | 21.01 | 20.98 | 20.99 | 20.99 | - | 14,438 |
| Oct 20, 2025 | 20.97 | 20.99 | 20.94 | 20.99 | 20.99 | -0.19% | 2,064 |
| Oct 17, 2025 | 21.12 | 21.12 | 21.03 | 21.03 | 21.03 | 0.05% | 184,970 |
| Oct 16, 2025 | 20.97 | 21.02 | 20.96 | 21.02 | 21.02 | - | 200,522 |
| Oct 15, 2025 | 21.06 | 21.06 | 21.02 | 21.02 | 21.02 | 0.05% | 2,203 |
| Oct 14, 2025 | 20.99 | 21.01 | 20.96 | 21.01 | 21.01 | 0.72% | 3,099 |
| Oct 13, 2025 | 20.90 | 20.91 | 20.84 | 20.86 | 20.86 | -0.29% | 18,028 |
| Oct 10, 2025 | 20.87 | 20.92 | 20.85 | 20.92 | 20.92 | 0.58% | 63,813 |
| Oct 9, 2025 | 20.82 | 20.82 | 20.77 | 20.80 | 20.80 | 0.24% | 22,035 |
| Oct 8, 2025 | 20.74 | 20.79 | 20.73 | 20.75 | 20.75 | - | 7,234 |
| Oct 7, 2025 | 20.73 | 20.75 | 20.71 | 20.75 | 20.75 | - | 24,807 |
| Oct 6, 2025 | 20.72 | 20.77 | 20.72 | 20.75 | 20.75 | -0.48% | 792 |
| Oct 3, 2025 | 20.84 | 20.88 | 20.84 | 20.85 | 20.85 | - | 12,964 |
| Oct 2, 2025 | 20.80 | 20.87 | 20.80 | 20.85 | 20.85 | 0.29% | 3,941 |
| Oct 1, 2025 | 20.83 | 21.15 | 20.79 | 20.79 | 20.79 | -0.24% | 363 |
| Sep 30, 2025 | 20.88 | 20.88 | 20.53 | 20.84 | 20.84 | -0.10% | 2,142 |
| Sep 29, 2025 | 20.83 | 20.88 | 20.79 | 20.86 | 20.86 | 0.38% | 9,801 |
| Sep 26, 2025 | 20.82 | 20.82 | 20.78 | 20.78 | 20.78 | -0.14% | 6,632 |
| Sep 25, 2025 | 20.77 | 20.82 | 20.77 | 20.81 | 20.81 | - | 1,562 |
| Sep 24, 2025 | 20.82 | 20.83 | 20.79 | 20.81 | 20.81 | 0.10% | 2,109 |
| Sep 23, 2025 | 20.83 | 20.84 | 20.79 | 20.79 | 20.79 | 0.10% | 127,472 |
| Sep 22, 2025 | 20.76 | 20.80 | 20.76 | 20.77 | 20.77 | 0.05% | 1,153 |
| Sep 19, 2025 | 20.79 | 20.79 | 20.76 | 20.76 | 20.76 | - | 5,146 |
| Sep 18, 2025 | 20.75 | 20.76 | 20.71 | 20.76 | 20.76 | - | 324 |
| Sep 17, 2025 | 20.77 | 20.78 | 20.76 | 20.76 | 20.76 | 0.10% | 646 |
| Sep 16, 2025 | 20.65 | 20.74 | 20.65 | 20.74 | 20.74 | 0.29% | 15,024 |
| Sep 15, 2025 | 20.63 | 20.68 | 20.63 | 20.68 | 20.68 | 0.19% | 3,088 |
| Sep 12, 2025 | 20.72 | 20.72 | 20.63 | 20.64 | 20.64 | -0.29% | 2,882 |
| Sep 11, 2025 | 20.69 | 20.72 | 20.69 | 20.70 | 20.70 | - | 525 |
| Sep 10, 2025 | 20.69 | 20.70 | 20.68 | 20.70 | 20.70 | -0.05% | 149,073 |
| Sep 9, 2025 | 20.72 | 20.73 | 20.70 | 20.71 | 20.71 | -0.29% | 444 |
| Sep 8, 2025 | 20.73 | 20.78 | 20.72 | 20.77 | 20.77 | 0.19% | 3,728 |
| Sep 5, 2025 | 20.65 | 20.73 | 20.65 | 20.73 | 20.73 | 0.53% | 1,018 |
| Sep 4, 2025 | 20.62 | 20.65 | 20.62 | 20.62 | 20.62 | 0.05% | 121,049 |
| Sep 3, 2025 | 20.63 | 20.63 | 20.58 | 20.61 | 20.61 | 0.05% | 2,266 |
| Sep 2, 2025 | 20.55 | 20.63 | 20.55 | 20.60 | 20.60 | 0.34% | 2,096 |
| Sep 1, 2025 | 20.59 | 20.59 | 20.53 | 20.53 | 20.53 | -0.29% | 1,249 |
| Aug 29, 2025 | 20.60 | 20.63 | 20.59 | 20.59 | 20.59 | - | 250 |
| Aug 28, 2025 | 20.55 | 20.59 | 20.53 | 20.59 | 20.59 | 0.39% | 10,827 |
| Aug 27, 2025 | 20.52 | 20.55 | 20.49 | 20.51 | 20.51 | -0.29% | 10,761 |
| Aug 26, 2025 | 20.54 | 20.57 | 20.42 | 20.57 | 20.57 | -0.39% | 2,105 |
| Aug 22, 2025 | 20.56 | 20.66 | 20.56 | 20.65 | 20.65 | 0.39% | 4,874 |
| Aug 21, 2025 | 20.64 | 20.64 | 20.57 | 20.57 | 20.57 | -0.39% | 2,359 |
| Aug 20, 2025 | 20.54 | 20.65 | 20.53 | 20.65 | 20.65 | 0.39% | 2,367 |
| Aug 19, 2025 | 20.52 | 20.58 | 20.52 | 20.57 | 20.57 | 0.29% | 46,573 |
| Aug 18, 2025 | 20.55 | 20.56 | 20.51 | 20.51 | 20.51 | -0.05% | 534 |
| Aug 15, 2025 | 20.55 | 20.56 | 20.51 | 20.52 | 20.52 | -0.19% | 1,318 |
| Aug 14, 2025 | 20.63 | 20.63 | 20.55 | 20.56 | 20.56 | -0.48% | 6,857 |
| Aug 13, 2025 | 20.65 | 20.66 | 20.61 | 20.66 | 20.66 | 0.29% | 2,005 |
| Aug 12, 2025 | 20.63 | 20.64 | 20.56 | 20.60 | 20.60 | -0.29% | 3,354 |