Skip to main content
logo
Vanguard USD Treasury Bond UCITS ETF (LON:VUTA)
London flag London · Delayed Price · Currency is GBP
19.77
+0.08 (0.38%)
Aug 20, 2025, 4:35 PM BST

LON:VUTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202519.7319.7919.6819.7719.770.41%11,751
Aug 19, 202519.6819.7019.6319.6919.690.31%2,634
Aug 18, 202519.6019.6719.6019.6319.630.15%4,041
Aug 15, 202519.6619.6919.6019.6019.60-0.36%4,844
Aug 14, 202519.7119.7119.6519.6719.67-13,576
Aug 13, 202519.6919.6919.6419.6719.67-0.05%8,801
Aug 12, 202519.8319.8319.6819.6819.68-0.91%1,992
Aug 11, 202519.8119.8719.7419.8619.860.40%4,971
Aug 8, 202519.8819.8819.7719.7819.78-0.55%3,305
Aug 7, 202519.9619.9719.8719.8919.89-0.50%2,695
Aug 6, 202520.0820.0819.9919.9919.99-0.45%8,168
Aug 5, 202520.1420.1420.0720.0820.08-0.05%25,878
Aug 4, 202520.0720.1719.9320.0920.09-0.05%9,446
Aug 1, 202519.9820.1019.9820.1020.100.35%2,731
Jul 31, 202519.9220.0519.9220.0320.030.65%9,606
Jul 30, 202519.8519.9319.8019.9019.900.30%1,300
Jul 29, 202519.7519.8519.7519.8419.840.86%7,592
Jul 28, 202519.6719.7019.6319.6719.670.20%40,139
Jul 25, 202519.6019.6419.5619.6319.630.67%3,621
Jul 24, 202519.4919.5019.4319.5019.500.05%5,189
Jul 23, 202519.5519.5519.4919.4919.49-0.51%3,481
Jul 22, 202519.6219.6319.5519.5919.590.10%4,554
Jul 21, 202519.6519.7419.5719.5719.57-0.10%13,326
Jul 18, 202519.6219.6219.5519.5919.59-0.15%7,345
Jul 17, 202519.6519.6519.5719.6219.620.56%14,645
Jul 16, 202519.5419.7319.5119.5119.51-0.41%36,858
Jul 15, 202519.5619.6319.5219.5919.590.15%5,117
Jul 14, 202519.6719.6719.5019.5619.560.20%14,381
Jul 11, 202519.5319.5419.4619.5219.520.26%4,050
Jul 10, 202519.3919.4919.3819.4719.470.31%8,535
Jul 9, 202519.3919.4119.3519.4119.410.10%22,129
Jul 8, 202519.2819.4419.2819.3919.390.41%3,273
Jul 7, 202519.4419.4419.3119.3119.31-0.26%15,220
Jul 4, 202519.3019.4019.3019.3619.360.05%4,823
Jul 3, 202519.4719.4719.3519.3519.35-0.51%929
Jul 2, 202519.3519.5119.2719.4519.450.57%7,001
Jul 1, 202519.3919.3919.3019.3419.34-0.05%4,221
Jun 30, 202519.2719.3719.2619.3519.350.21%111,585
Jun 27, 202519.3219.3319.2619.3119.310.16%5,810
Jun 26, 202519.3419.3419.2519.2819.28-0.57%3,133
Jun 25, 202519.4419.4419.3819.3919.39-0.05%773
Jun 24, 202519.4419.4719.3519.4019.40-0.82%17,987
Jun 23, 202519.5919.6919.5419.5619.560.20%10,089
Jun 20, 202519.5719.5719.4219.5219.52-0.41%1,522
Jun 19, 202519.6019.6319.5519.6019.600.20%11,091
Jun 18, 202519.4519.5919.4519.5619.560.62%22,918
Jun 17, 202519.3519.4419.3419.4419.440.73%6,427
Jun 16, 202519.2519.4019.2519.3019.30-28,311
Jun 13, 202519.5119.5119.3019.3019.30-0.31%17,089
Jun 12, 202519.4019.4019.3319.3619.360.10%3,721