Vanguard USD Treasury Bond UCITS ETF (LON:VUTA)
London · Delayed Price · Currency is GBP 20.40
+0.10 (0.49%)
Oct 21, 2025, 4:29 PM BST
LON:VUTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 20.40 | 20.43 | 20.37 | 20.39 | 20.39 | 0.44% | 13,305 |
| Oct 20, 2025 | 20.32 | 20.32 | 20.24 | 20.30 | 20.30 | -0.10% | 103,274 |
| Oct 17, 2025 | 20.31 | 20.35 | 20.29 | 20.32 | 20.32 | 0.35% | 39,340 |
| Oct 16, 2025 | 20.39 | 20.39 | 20.21 | 20.25 | 20.25 | -0.34% | 19,667 |
| Oct 15, 2025 | 20.39 | 20.41 | 20.32 | 20.32 | 20.32 | -0.44% | 18,599 |
| Oct 14, 2025 | 20.52 | 20.52 | 20.41 | 20.41 | 20.41 | 0.44% | 9,143 |
| Oct 13, 2025 | 20.27 | 20.36 | 20.27 | 20.32 | 20.32 | 0.10% | 37,598 |
| Oct 10, 2025 | 20.36 | 20.39 | 20.30 | 20.30 | 20.30 | - | 12,412 |
| Oct 9, 2025 | 20.18 | 20.30 | 20.16 | 20.30 | 20.30 | 0.74% | 8,660 |
| Oct 8, 2025 | 20.16 | 20.18 | 20.11 | 20.15 | 20.15 | 0.35% | 4,524 |
| Oct 7, 2025 | 20.07 | 20.10 | 20.05 | 20.08 | 20.08 | 0.35% | 28,941 |
| Oct 6, 2025 | 20.06 | 20.09 | 20.00 | 20.01 | 20.01 | -0.20% | 20,154 |
| Oct 3, 2025 | 20.16 | 20.16 | 20.05 | 20.05 | 20.05 | -0.50% | 5,752 |
| Oct 2, 2025 | 20.07 | 20.15 | 20.01 | 20.15 | 20.15 | 0.65% | 5,389 |
| Oct 1, 2025 | 20.04 | 20.04 | 19.99 | 20.02 | 20.02 | -0.25% | 16,822 |
| Sep 30, 2025 | 20.11 | 20.11 | 20.05 | 20.07 | 20.07 | - | 26,916 |
| Sep 29, 2025 | 20.04 | 20.09 | 20.02 | 20.07 | 20.07 | 0.05% | 13,011 |
| Sep 26, 2025 | 20.11 | 20.16 | 20.06 | 20.06 | 20.06 | -0.35% | 4,340 |
| Sep 25, 2025 | 20.04 | 20.13 | 20.01 | 20.13 | 20.13 | 0.55% | 7,608 |
| Sep 24, 2025 | 20.02 | 20.06 | 20.00 | 20.02 | 20.02 | 0.50% | 13,766 |
| Sep 23, 2025 | 19.95 | 19.96 | 19.91 | 19.92 | 19.92 | -0.10% | 5,158 |
| Sep 22, 2025 | 19.96 | 20.01 | 19.94 | 19.94 | 19.94 | -0.25% | 4,576 |
| Sep 19, 2025 | 19.99 | 20.01 | 19.96 | 19.99 | 19.99 | 0.45% | 8,712 |
| Sep 18, 2025 | 19.86 | 19.90 | 19.84 | 19.90 | 19.90 | 0.40% | 5,012 |
| Sep 17, 2025 | 19.90 | 19.90 | 19.82 | 19.82 | 19.82 | - | 9,920 |
| Sep 16, 2025 | 19.88 | 19.88 | 19.80 | 19.82 | 19.82 | -0.40% | 9,531 |
| Sep 15, 2025 | 19.94 | 19.94 | 19.86 | 19.90 | 19.90 | -0.10% | 7,856 |
| Sep 12, 2025 | 19.97 | 19.98 | 19.91 | 19.92 | 19.92 | -0.15% | 7,269 |
| Sep 11, 2025 | 20.01 | 20.01 | 19.95 | 19.95 | 19.95 | 0.05% | 9,603 |
| Sep 10, 2025 | 19.96 | 19.96 | 19.91 | 19.94 | 19.94 | - | 2,361 |
| Sep 9, 2025 | 19.92 | 19.94 | 19.88 | 19.94 | 19.94 | -0.10% | 4,404 |
| Sep 8, 2025 | 19.91 | 19.99 | 19.91 | 19.96 | 19.96 | 0.15% | 18,112 |
| Sep 5, 2025 | 19.99 | 19.99 | 19.89 | 19.93 | 19.93 | -0.05% | 9,714 |
| Sep 4, 2025 | 19.93 | 19.97 | 19.92 | 19.94 | 19.94 | 0.25% | 1,980 |
| Sep 3, 2025 | 19.95 | 19.95 | 19.86 | 19.89 | 19.89 | -0.10% | 1,804 |
| Sep 2, 2025 | 19.75 | 19.94 | 19.71 | 19.91 | 19.91 | 1.12% | 7,354 |
| Sep 1, 2025 | 19.77 | 19.77 | 19.69 | 19.69 | 19.69 | -0.40% | 28,463 |
| Aug 29, 2025 | 19.87 | 19.87 | 19.77 | 19.77 | 19.77 | -0.10% | 7,890 |
| Aug 28, 2025 | 19.84 | 19.84 | 19.75 | 19.79 | 19.79 | -0.05% | 6,701 |
| Aug 27, 2025 | 19.76 | 19.85 | 19.76 | 19.80 | 19.80 | 0.15% | 11,112 |
| Aug 26, 2025 | 19.86 | 19.91 | 19.67 | 19.77 | 19.77 | 0.25% | 40,088 |
| Aug 22, 2025 | 19.86 | 19.86 | 19.72 | 19.72 | 19.72 | -0.30% | 10,004 |
| Aug 21, 2025 | 19.84 | 19.84 | 19.75 | 19.78 | 19.78 | 0.05% | 1,152 |
| Aug 20, 2025 | 19.73 | 19.79 | 19.68 | 19.77 | 19.77 | 0.41% | 11,751 |
| Aug 19, 2025 | 19.68 | 19.70 | 19.63 | 19.69 | 19.69 | 0.31% | 2,634 |
| Aug 18, 2025 | 19.60 | 19.67 | 19.60 | 19.63 | 19.63 | 0.15% | 4,041 |
| Aug 15, 2025 | 19.66 | 19.69 | 19.60 | 19.60 | 19.60 | -0.36% | 4,844 |
| Aug 14, 2025 | 19.71 | 19.71 | 19.65 | 19.67 | 19.67 | - | 13,576 |
| Aug 13, 2025 | 19.69 | 19.69 | 19.64 | 19.67 | 19.67 | -0.05% | 8,801 |
| Aug 12, 2025 | 19.83 | 19.83 | 19.68 | 19.68 | 19.68 | -0.91% | 1,992 |