Vanguard EUR Eurozone Government Bond UCITS ETF (LON:VETA)
London · Delayed Price · Currency is GBP 20.73
+0.11 (0.53%)
Sep 5, 2025, 3:55 PM BST
LON:VETA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.65 | 20.73 | 20.65 | 20.73 | 20.73 | 0.53% | 924 |
| 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 |
| Aug 11, 2025 | 20.72 | 20.72 | 20.66 | 20.66 | 20.66 | -0.34% | 5,753 |
| Aug 8, 2025 | 20.79 | 20.79 | 20.73 | 20.73 | 20.73 | -0.34% | 2,173 |
| Aug 7, 2025 | 20.93 | 20.96 | 20.80 | 20.80 | 20.80 | -0.53% | 343 |
| Aug 6, 2025 | 20.88 | 20.94 | 20.87 | 20.91 | 20.91 | 0.10% | 4,607 |
| Aug 5, 2025 | 20.90 | 20.90 | 20.82 | 20.89 | 20.89 | - | 6,449 |
| Aug 4, 2025 | 20.79 | 20.89 | 20.79 | 20.89 | 20.89 | 0.38% | 2,640 |
| Aug 1, 2025 | 20.64 | 20.84 | 20.64 | 20.81 | 20.81 | 0.77% | 2,087 |
| Jul 31, 2025 | 20.63 | 20.66 | 20.63 | 20.65 | 20.65 | 0.29% | 13,674 |
| Jul 30, 2025 | 20.67 | 20.67 | 20.54 | 20.59 | 20.59 | -0.29% | 154,531 |
| Jul 29, 2025 | 20.67 | 20.70 | 20.65 | 20.65 | 20.65 | -0.34% | 47,237 |
| Jul 28, 2025 | 20.81 | 20.81 | 20.70 | 20.72 | 20.72 | -0.53% | 22,793 |
| Jul 25, 2025 | 20.72 | 20.83 | 20.72 | 20.83 | 20.83 | 0.39% | 6,945 |
| Jul 24, 2025 | 20.76 | 20.76 | 20.74 | 20.75 | 20.75 | -0.10% | 838 |
| Jul 23, 2025 | 20.80 | 20.80 | 20.77 | 20.77 | 20.77 | -0.43% | 2,756 |
| Jul 22, 2025 | 20.78 | 20.86 | 20.76 | 20.86 | 20.86 | 0.34% | 3,550 |
| Jul 21, 2025 | 20.70 | 20.79 | 20.69 | 20.79 | 20.79 | 0.63% | 2,966 |
| Jul 18, 2025 | 20.63 | 20.66 | 20.63 | 20.66 | 20.66 | 0.15% | 5,355 |
| Jul 17, 2025 | 20.63 | 20.64 | 20.62 | 20.63 | 20.63 | -0.29% | 1,600 |
| Jul 16, 2025 | 20.67 | 20.69 | 20.63 | 20.69 | 20.69 | 0.29% | 2,410 |
| Jul 15, 2025 | 20.71 | 20.73 | 20.63 | 20.63 | 20.63 | -0.15% | 1,574 |
| Jul 14, 2025 | 20.66 | 20.66 | 20.60 | 20.66 | 20.66 | 0.24% | 8,376 |
| Jul 11, 2025 | 20.52 | 20.61 | 20.52 | 20.61 | 20.61 | 0.44% | 376 |
| Jul 10, 2025 | 20.62 | 20.62 | 20.52 | 20.52 | 20.52 | -0.24% | 1,542 |
| Jul 9, 2025 | 20.56 | 20.57 | 20.55 | 20.57 | 20.57 | -0.15% | 5,887 |
| Jul 8, 2025 | 20.58 | 20.61 | 20.56 | 20.60 | 20.60 | 0.10% | 3,810 |
| Jul 7, 2025 | 20.69 | 20.70 | 20.58 | 20.58 | 20.58 | -0.68% | 17,233 |
| Jul 4, 2025 | 20.71 | 20.73 | 20.69 | 20.72 | 20.72 | 0.29% | 4,226 |
| Jul 3, 2025 | 20.65 | 20.68 | 20.63 | 20.66 | 20.66 | -0.10% | 3,448 |
| Jul 2, 2025 | 20.59 | 20.68 | 20.56 | 20.68 | 20.68 | 0.44% | 13,839 |
| Jul 1, 2025 | 20.57 | 20.64 | 20.57 | 20.59 | 20.59 | 0.29% | 15,244 |
| Jun 30, 2025 | 20.53 | 20.54 | 20.51 | 20.53 | 20.53 | 0.39% | 4,069 |
| Jun 27, 2025 | 20.43 | 20.48 | 20.42 | 20.45 | 20.45 | 0.15% | 8,642 |