Vanguard EUR Eurozone Government Bond UCITS ETF (LON:VETY)
London · Delayed Price · Currency is GBP 19.40
+0.08 (0.41%)
Aug 20, 2025, 4:35 PM BST
LON:VETY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 19.18 | 19.41 | 19.18 | 19.40 | 19.40 | 0.41% | 21,029 |
| Aug 19, 2025 | 19.32 | 19.33 | 19.26 | 19.32 | 19.32 | 0.26% | 1,386 |
| Aug 18, 2025 | 19.31 | 19.42 | 19.25 | 19.27 | 19.27 | - | 9,968 |
| Aug 15, 2025 | 19.20 | 19.44 | 19.20 | 19.27 | 19.27 | -0.21% | 33,172 |
| Aug 14, 2025 | 19.50 | 19.50 | 19.23 | 19.31 | 19.31 | -0.57% | 20,135 |
| Aug 13, 2025 | 19.40 | 19.42 | 19.35 | 19.42 | 19.42 | 0.36% | 5,062 |
| Aug 12, 2025 | 19.41 | 19.41 | 19.31 | 19.35 | 19.35 | -0.36% | 8,453 |
| Aug 11, 2025 | 19.58 | 19.58 | 19.34 | 19.42 | 19.42 | -0.26% | 4,358 |
| Aug 8, 2025 | 19.67 | 19.67 | 19.41 | 19.47 | 19.47 | -0.36% | 10,583 |
| Aug 7, 2025 | 19.66 | 19.70 | 19.52 | 19.54 | 19.54 | -0.41% | 1,883 |
| Aug 6, 2025 | 19.69 | 19.72 | 19.60 | 19.62 | 19.62 | - | 11,607 |
| Aug 5, 2025 | 19.63 | 19.64 | 19.51 | 19.62 | 19.62 | - | 9,975 |
| Aug 4, 2025 | 19.57 | 19.62 | 19.51 | 19.62 | 19.62 | 0.36% | 4,597 |
| Aug 1, 2025 | 19.35 | 19.60 | 19.35 | 19.55 | 19.55 | 0.83% | 5,902 |
| Jul 31, 2025 | 19.51 | 19.51 | 19.36 | 19.39 | 19.39 | 0.15% | 63,252 |
| Jul 30, 2025 | 19.42 | 19.42 | 19.31 | 19.36 | 19.36 | -0.26% | 11,798 |
| Jul 29, 2025 | 19.45 | 19.46 | 19.40 | 19.41 | 19.41 | -0.26% | 27,512 |
| Jul 28, 2025 | 19.59 | 19.59 | 19.43 | 19.46 | 19.46 | -0.46% | 21,227 |
| Jul 25, 2025 | 19.52 | 19.56 | 19.45 | 19.55 | 19.55 | 0.31% | 2,566 |
| Jul 24, 2025 | 19.44 | 19.50 | 19.32 | 19.49 | 19.49 | -0.05% | 15,809 |
| Jul 23, 2025 | 19.66 | 19.66 | 19.50 | 19.50 | 19.50 | -0.51% | 5,726 |
| Jul 22, 2025 | 19.55 | 19.60 | 19.50 | 19.60 | 19.60 | 0.36% | 2,272 |
| Jul 21, 2025 | 19.46 | 19.58 | 19.30 | 19.53 | 19.53 | 0.62% | 1,502 |
| Jul 18, 2025 | 19.50 | 19.50 | 19.24 | 19.41 | 19.41 | 0.15% | 588 |
| Jul 17, 2025 | 19.39 | 19.39 | 19.26 | 19.38 | 19.38 | -0.56% | 2,100 |
| Jul 16, 2025 | 19.31 | 19.57 | 19.31 | 19.49 | 19.44 | 0.31% | 6,853 |
| Jul 15, 2025 | 19.61 | 19.61 | 19.35 | 19.43 | 19.38 | -0.10% | 568 |
| Jul 14, 2025 | 19.65 | 19.65 | 19.38 | 19.45 | 19.40 | 0.21% | 2,234 |
| Jul 11, 2025 | 19.38 | 19.48 | 19.21 | 19.41 | 19.35 | 0.41% | 1,380 |
| Jul 10, 2025 | 19.42 | 19.53 | 19.33 | 19.33 | 19.28 | -0.21% | 534 |
| Jul 9, 2025 | 19.27 | 19.51 | 19.27 | 19.37 | 19.32 | -0.10% | 4,190 |
| Jul 8, 2025 | 19.35 | 19.42 | 19.35 | 19.39 | 19.34 | 0.05% | 2,656 |
| Jul 7, 2025 | 19.58 | 19.58 | 19.38 | 19.38 | 19.33 | -0.67% | 8,010 |
| Jul 4, 2025 | 19.51 | 19.52 | 19.45 | 19.51 | 19.45 | 0.36% | 2,730 |
| Jul 3, 2025 | 19.50 | 19.50 | 19.42 | 19.44 | 19.39 | -0.31% | 294 |
| Jul 2, 2025 | 19.39 | 19.50 | 19.34 | 19.50 | 19.44 | 0.41% | 4,099 |
| Jul 1, 2025 | 19.38 | 19.44 | 19.32 | 19.42 | 19.36 | 0.47% | 9,991 |
| Jun 30, 2025 | 19.28 | 19.40 | 19.16 | 19.33 | 19.28 | 0.42% | 33,973 |
| Jun 27, 2025 | 19.12 | 19.39 | 19.12 | 19.25 | 19.20 | 0.10% | 16,470 |
| Jun 26, 2025 | 19.30 | 19.30 | 19.22 | 19.23 | 19.18 | -0.16% | 2,170 |
| Jun 25, 2025 | 19.40 | 19.40 | 19.21 | 19.26 | 19.21 | -0.05% | 1,576 |
| Jun 24, 2025 | 19.36 | 19.46 | 19.22 | 19.27 | 19.22 | -0.36% | 531 |
| Jun 23, 2025 | 19.18 | 19.36 | 19.16 | 19.34 | 19.29 | 0.10% | 2,614 |
| Jun 20, 2025 | 19.37 | 19.37 | 19.26 | 19.32 | 19.27 | 0.26% | 955 |
| Jun 19, 2025 | 19.33 | 19.33 | 19.27 | 19.27 | 19.22 | -0.77% | 90 |
| Jun 18, 2025 | 19.45 | 19.45 | 19.30 | 19.42 | 19.33 | 0.62% | 2,525 |
| Jun 17, 2025 | 19.24 | 19.32 | 19.24 | 19.30 | 19.26 | 0.05% | 174 |
| Jun 16, 2025 | 19.11 | 19.35 | 19.11 | 19.29 | 19.25 | 0.31% | 1,687 |
| Jun 13, 2025 | 19.37 | 19.37 | 19.23 | 19.23 | 19.19 | -0.62% | 466 |
| Jun 12, 2025 | 19.41 | 19.41 | 19.29 | 19.35 | 19.31 | 0.78% | 3,518 |