Vanguard USD Treasury Bond UCITS ETF (LON:VUTA)
London · Delayed Price · Currency is GBP 19.98
+0.04 (0.21%)
Sep 11, 2025, 3:12 PM BST
LON:VUTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 19.81 | 19.87 | 19.74 | 19.86 | 19.86 | 0.40% | 4,971 |
| Aug 8, 2025 | 19.88 | 19.88 | 19.77 | 19.78 | 19.78 | -0.55% | 3,305 |
| Aug 7, 2025 | 19.96 | 19.97 | 19.87 | 19.89 | 19.89 | -0.50% | 2,695 |
| Aug 6, 2025 | 20.08 | 20.08 | 19.99 | 19.99 | 19.99 | -0.45% | 8,168 |
| Aug 5, 2025 | 20.14 | 20.14 | 20.07 | 20.08 | 20.08 | -0.05% | 25,878 |
| Aug 4, 2025 | 20.07 | 20.17 | 19.93 | 20.09 | 20.09 | -0.05% | 9,446 |
| Aug 1, 2025 | 19.98 | 20.10 | 19.98 | 20.10 | 20.10 | 0.35% | 2,731 |
| Jul 31, 2025 | 19.92 | 20.05 | 19.92 | 20.03 | 20.03 | 0.65% | 9,606 |
| Jul 30, 2025 | 19.85 | 19.93 | 19.80 | 19.90 | 19.90 | 0.30% | 1,300 |
| Jul 29, 2025 | 19.75 | 19.85 | 19.75 | 19.84 | 19.84 | 0.86% | 7,592 |
| Jul 28, 2025 | 19.67 | 19.70 | 19.63 | 19.67 | 19.67 | 0.20% | 40,139 |
| Jul 25, 2025 | 19.60 | 19.64 | 19.56 | 19.63 | 19.63 | 0.67% | 3,621 |
| Jul 24, 2025 | 19.49 | 19.50 | 19.43 | 19.50 | 19.50 | 0.05% | 5,189 |
| Jul 23, 2025 | 19.55 | 19.55 | 19.49 | 19.49 | 19.49 | -0.51% | 3,481 |
| Jul 22, 2025 | 19.62 | 19.63 | 19.55 | 19.59 | 19.59 | 0.10% | 4,554 |
| Jul 21, 2025 | 19.65 | 19.74 | 19.57 | 19.57 | 19.57 | -0.10% | 13,326 |
| Jul 18, 2025 | 19.62 | 19.62 | 19.55 | 19.59 | 19.59 | -0.15% | 7,345 |
| Jul 17, 2025 | 19.65 | 19.65 | 19.57 | 19.62 | 19.62 | 0.56% | 14,645 |
| Jul 16, 2025 | 19.54 | 19.73 | 19.51 | 19.51 | 19.51 | -0.41% | 36,858 |
| Jul 15, 2025 | 19.56 | 19.63 | 19.52 | 19.59 | 19.59 | 0.15% | 5,117 |
| Jul 14, 2025 | 19.67 | 19.67 | 19.50 | 19.56 | 19.56 | 0.20% | 14,381 |
| Jul 11, 2025 | 19.53 | 19.54 | 19.46 | 19.52 | 19.52 | 0.26% | 4,050 |
| Jul 10, 2025 | 19.39 | 19.49 | 19.38 | 19.47 | 19.47 | 0.31% | 8,535 |
| Jul 9, 2025 | 19.39 | 19.41 | 19.35 | 19.41 | 19.41 | 0.10% | 22,129 |
| Jul 8, 2025 | 19.28 | 19.44 | 19.28 | 19.39 | 19.39 | 0.41% | 3,273 |
| Jul 7, 2025 | 19.44 | 19.44 | 19.31 | 19.31 | 19.31 | -0.26% | 15,220 |
| Jul 4, 2025 | 19.30 | 19.40 | 19.30 | 19.36 | 19.36 | 0.05% | 4,823 |
| Jul 3, 2025 | 19.47 | 19.47 | 19.35 | 19.35 | 19.35 | -0.51% | 929 |