Vanguard EUR Eurozone Government Bond UCITS ETF (LON:VETA)
London · Delayed Price · Currency is GBP 20.01
-0.09 (-0.46%)
Sep 23, 2026, 3:48 PM GMT
LON:VETA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20.15 | 20.01 | 20.01 | 20.00 | 20.00 | -0.52% | 3,418 |
| Sep 22, 2026 | 20.08 | 20.12 | 20.07 | 20.10 | 20.10 | -0.06% | 1,043 |
| Sep 21, 2026 | 20.10 | 20.13 | 20.09 | 20.12 | 20.12 | 0.57% | 499 |
| Sep 18, 2026 | 20.10 | 20.10 | 20.03 | 20.00 | 20.00 | -0.72% | 1,408 |
| Sep 17, 2026 | 20.00 | 20.16 | 20.16 | 20.15 | 20.15 | 0.44% | 2,999 |
| Sep 16, 2026 | 19.99 | 20.03 | 19.97 | 20.06 | 20.06 | 0.40% | 9,088 |
| Sep 15, 2026 | 19.94 | 19.99 | 19.93 | 19.98 | 19.98 | -0.03% | 5,899 |
| Sep 14, 2026 | 20.00 | 20.00 | 19.95 | 19.99 | 19.99 | -0.45% | 10,334 |
| Sep 11, 2026 | 20.07 | 20.10 | 20.07 | 20.08 | 20.08 | -0.13% | 4,290 |
| Sep 10, 2026 | 20.18 | 20.19 | 20.13 | 20.10 | 20.10 | -0.35% | 17,664 |
| Sep 9, 2026 | 20.23 | 20.25 | 20.20 | 20.18 | 20.18 | -0.57% | 2,245 |
| Sep 8, 2026 | 20.27 | 20.28 | 20.24 | 20.29 | 20.29 | 0.13% | 87,494 |
| Sep 7, 2026 | 20.30 | 20.32 | 20.26 | 20.26 | 20.26 | -0.36% | 2,037 |
| Sep 4, 2026 | 20.29 | 20.36 | 20.33 | 20.34 | 20.34 | 0.16% | 11,197 |
| Sep 3, 2026 | 20.32 | 20.37 | 20.30 | 20.31 | 20.30 | 0.26% | 7,406 |
| Sep 2, 2026 | 20.22 | 20.26 | 20.20 | 20.25 | 20.25 | -0.06% | 1,761 |
| Sep 1, 2026 | 20.27 | 20.28 | 20.21 | 20.26 | 20.26 | -0.29% | 50,911 |
| Aug 28, 2026 | 20.37 | 20.38 | 20.34 | 20.32 | 20.32 | -0.30% | 1,467 |
| Aug 27, 2026 | 20.41 | 20.49 | 20.38 | 20.38 | 20.38 | -0.12% | 4,149 |
| Aug 26, 2026 | 20.40 | 20.43 | 20.40 | 20.41 | 20.41 | 0.03% | 5,794 |
| Aug 25, 2026 | 20.31 | 20.38 | 20.29 | 20.40 | 20.40 | 0.39% | 26,929 |
| Aug 24, 2026 | 20.34 | 20.34 | 20.30 | 20.32 | 20.32 | -0.08% | 2,964 |
| Aug 21, 2026 | 20.36 | 20.37 | 20.34 | 20.34 | 20.34 | -0.02% | 6,454 |
| Aug 20, 2026 | 20.39 | 20.39 | 20.33 | 20.34 | 20.34 | 0.01% | 1,702 |
| Aug 19, 2026 | 20.33 | 20.35 | 20.33 | 20.34 | 20.34 | 0.24% | 562 |
| Aug 18, 2026 | 20.34 | 20.32 | 20.29 | 20.29 | 20.29 | -0.24% | 1,927 |
| Aug 17, 2026 | 20.40 | 20.40 | 20.35 | 20.34 | 20.34 | -0.17% | 247 |
| Aug 14, 2026 | 20.46 | 20.44 | 20.44 | 20.37 | 20.37 | -0.41% | 519 |
| Aug 13, 2026 | 20.43 | 20.49 | 20.43 | 20.46 | 20.46 | 0.18% | 679 |
| Aug 12, 2026 | 20.42 | 20.45 | 20.41 | 20.42 | 20.42 | -0.01% | 1,381 |
| Aug 11, 2026 | 20.38 | 20.46 | 20.36 | 20.42 | 20.42 | 0.12% | 27,684 |
| Aug 10, 2026 | 20.53 | 20.53 | 20.42 | 20.40 | 20.40 | -0.61% | 218,291 |
| Aug 7, 2026 | 20.54 | 20.54 | 20.51 | 20.53 | 20.53 | 0.01% | 8,150 |
| Aug 6, 2026 | 20.56 | 20.56 | 20.53 | 20.52 | 20.52 | -0.19% | 289 |
| Aug 5, 2026 | 20.58 | 20.57 | 20.55 | 20.56 | 20.56 | 0.17% | 2,479 |
| Aug 4, 2026 | 20.49 | 20.56 | 20.45 | 20.53 | 20.53 | 0.22% | 37,728 |
| Aug 3, 2026 | 20.48 | 20.50 | 20.42 | 20.48 | 20.48 | 0.63% | 15,829 |
| Jul 31, 2026 | 20.47 | 20.47 | 20.37 | 20.36 | 20.35 | -0.44% | 2,805 |
| Jul 30, 2026 | 20.45 | 20.48 | 20.42 | 20.45 | 20.44 | -0.03% | 2,486 |
| Jul 29, 2026 | 20.51 | 20.57 | 20.46 | 20.45 | 20.45 | -0.32% | 16,522 |
| Jul 28, 2026 | 20.45 | 20.47 | 20.45 | 20.52 | 20.52 | 0.35% | 9,644 |
| Jul 27, 2026 | 20.43 | 20.44 | 20.42 | 20.45 | 20.45 | 0.52% | 1,115 |
| Jul 24, 2026 | 20.32 | 20.34 | 20.33 | 20.34 | 20.34 | 0.22% | 1,462 |
| Jul 23, 2026 | 20.31 | 20.31 | 20.28 | 20.30 | 20.30 | -0.08% | 185,978 |
| Jul 22, 2026 | 20.31 | 20.34 | 20.29 | 20.31 | 20.31 | -0.13% | 5,957 |
| Jul 21, 2026 | 20.26 | 20.32 | 20.30 | 20.34 | 20.34 | 0.23% | 4,619 |
| Jul 20, 2026 | 20.29 | 20.28 | 20.28 | 20.29 | 20.29 | -0.14% | 527 |
| Jul 17, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.30% | 1,434 |
| Jul 16, 2026 | 20.24 | 20.26 | 20.26 | 20.26 | 20.26 | -0.09% | 744 |
| Jul 15, 2026 | 20.35 | 20.38 | 20.29 | 20.28 | 20.28 | -0.84% | 846,179 |