Vanguard USD Treasury Bond UCITS ETF (LON:VUTA)
London · Delayed Price · Currency is GBP 20.16
+0.07 (0.34%)
Sep 23, 2026, 10:14 AM GMT
LON:VUTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20.16 | 20.16 | 20.13 | 20.16 | - | 0.34% | 800 |
| Sep 22, 2026 | 20.04 | 20.09 | 20.07 | 20.09 | 20.09 | 0.21% | 10,882 |
| Sep 21, 2026 | 20.15 | 20.03 | 20.03 | 20.05 | 20.05 | 0.25% | 8,928 |
| Sep 18, 2026 | 20.21 | 20.21 | 20.02 | 20.00 | 20.00 | -0.47% | 7,237 |
| Sep 17, 2026 | 20.03 | 20.05 | 20.04 | 20.09 | 20.09 | 0.82% | 4,864 |
| Sep 16, 2026 | 19.84 | 19.93 | 19.84 | 19.93 | 19.93 | 0.47% | 13,696 |
| Sep 15, 2026 | 19.82 | 19.95 | 19.81 | 19.83 | 19.83 | -0.16% | 6,500 |
| Sep 14, 2026 | 19.86 | 19.87 | 19.86 | 19.87 | 19.87 | 0.18% | 6,771 |
| Sep 11, 2026 | 19.84 | 19.86 | 19.82 | 19.83 | 19.83 | -0.01% | 7,717 |
| Sep 10, 2026 | 19.86 | 19.91 | 19.83 | 19.83 | 19.83 | -0.27% | 20,711 |
| Sep 9, 2026 | 19.91 | 20.03 | 19.89 | 19.89 | 19.89 | -0.28% | 3,233 |
| Sep 8, 2026 | 20.07 | 20.07 | 19.93 | 19.94 | 19.94 | 0.05% | 1,958 |
| Sep 7, 2026 | 20.48 | 19.97 | 19.93 | 19.93 | 19.93 | -0.28% | 124,104 |
| Sep 4, 2026 | 20.01 | 20.09 | 19.98 | 19.99 | 19.99 | -0.03% | 1,902 |
| Sep 3, 2026 | 20.03 | 20.04 | 20.00 | 20.00 | 20.00 | 0.09% | 4,825 |
| Sep 2, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.08% | 9,481 |
| Sep 1, 2026 | 19.94 | 20.06 | 19.84 | 19.96 | 19.96 | -0.11% | 11,431 |
| Aug 28, 2026 | 19.97 | 20.05 | 19.89 | 19.99 | 19.98 | 0.01% | 10,860 |
| Aug 27, 2026 | 20.01 | 20.12 | 19.96 | 19.98 | 19.98 | 0.03% | 4,414 |
| Aug 26, 2026 | 19.93 | 19.99 | 19.92 | 19.98 | 19.98 | 0.27% | 6,629 |
| Aug 25, 2026 | 19.88 | 19.87 | 19.86 | 19.93 | 19.93 | 0.29% | 2,492 |
| Aug 24, 2026 | 19.79 | 19.88 | 19.84 | 19.87 | 19.87 | 0.15% | 8,767 |
| Aug 21, 2026 | 19.84 | 19.85 | 19.84 | 19.84 | 19.84 | -0.02% | 16,364 |
| Aug 20, 2026 | 19.88 | 20.06 | 19.84 | 19.84 | 19.84 | -0.44% | 4,573 |
| Aug 19, 2026 | 19.99 | 19.99 | 19.94 | 19.93 | 19.93 | -0.15% | 14,484 |
| Aug 18, 2026 | 20.08 | 19.97 | 19.95 | 19.96 | 19.96 | 0.08% | 2,344 |
| Aug 17, 2026 | 19.92 | 20.10 | 19.93 | 19.94 | 19.94 | -0.18% | 6,483 |
| Aug 14, 2026 | 20.07 | 20.04 | 19.98 | 19.98 | 19.98 | -0.57% | 4,205 |
| Aug 13, 2026 | 20.12 | 20.12 | 20.07 | 20.09 | 20.09 | 0.28% | 6,405 |
| Aug 12, 2026 | 20.08 | 20.08 | 20.01 | 20.04 | 20.04 | 0.13% | 2,064 |
| Aug 11, 2026 | 20.10 | 20.10 | 19.97 | 20.01 | 20.01 | 0.19% | 4,232 |
| Aug 10, 2026 | 20.07 | 20.19 | 19.97 | 19.97 | 19.97 | -0.42% | 3,545 |
| Aug 7, 2026 | 20.11 | 20.22 | 20.06 | 20.06 | 20.06 | -0.29% | 59,412 |
| Aug 6, 2026 | 20.26 | 20.14 | 20.13 | 20.12 | 20.12 | -0.02% | 3,425 |
| Aug 5, 2026 | 20.27 | 20.14 | 20.10 | 20.12 | 20.12 | -0.06% | 7,286 |
| Aug 4, 2026 | 20.10 | 20.14 | 20.07 | 20.13 | 20.13 | 0.13% | 3,966 |
| Aug 3, 2026 | 20.17 | 20.17 | 20.06 | 20.11 | 20.11 | 0.52% | 8,275 |
| Jul 31, 2026 | 20.02 | 20.13 | 20.02 | 20.00 | 20.00 | -0.38% | 3,876 |
| Jul 30, 2026 | 20.31 | 20.23 | 20.08 | 20.08 | 20.08 | -1.41% | 1,386 |
| Jul 29, 2026 | 20.38 | 20.50 | 20.36 | 20.37 | 20.37 | -0.06% | 2,774 |
| Jul 28, 2026 | 20.37 | 20.37 | 20.35 | 20.38 | 20.38 | 0.28% | 4,713 |
| Jul 27, 2026 | 20.40 | 20.33 | 20.29 | 20.32 | 20.32 | 0.34% | 12,718 |
| Jul 24, 2026 | 20.24 | 20.26 | 20.25 | 20.25 | 20.25 | 0.01% | 6,089 |
| Jul 23, 2026 | 20.20 | 20.25 | 20.18 | 20.25 | 20.25 | 0.26% | 2,575 |
| Jul 22, 2026 | 20.23 | 20.34 | 20.09 | 20.20 | 20.20 | -0.15% | 7,192 |
| Jul 21, 2026 | 20.17 | 20.24 | 20.17 | 20.23 | 20.23 | 0.17% | 6,442 |
| Jul 20, 2026 | 20.14 | 20.19 | 20.19 | 20.19 | 20.19 | -0.08% | 1,583 |
| Jul 17, 2026 | 20.16 | 20.25 | 20.25 | 20.21 | 20.21 | 0.45% | 5,038 |
| Jul 16, 2026 | 20.08 | 20.16 | 20.04 | 20.12 | 20.12 | -0.04% | 1,004 |
| Jul 15, 2026 | 20.19 | 20.22 | 20.13 | 20.13 | 20.13 | -0.62% | 5,340 |