Vanguard USD Treasury Bond UCITS ETF (LON:VUTY)
London · Delayed Price · Currency is GBP 16.54
+0.10 (0.62%)
Oct 28, 2025, 3:30 PM BST
LON:VUTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 16.48 | 16.56 | 16.46 | 16.53 | 16.53 | 0.55% | 5,676 |
| Oct 27, 2025 | 16.40 | 16.47 | 16.40 | 16.44 | 16.44 | -0.30% | 17,734 |
| Oct 24, 2025 | 16.48 | 16.50 | 16.44 | 16.49 | 16.49 | 0.06% | 27,068 |
| Oct 23, 2025 | 16.48 | 16.48 | 16.43 | 16.48 | 16.48 | 0.24% | 9,039 |
| Oct 22, 2025 | 16.51 | 16.52 | 16.43 | 16.44 | 16.44 | 0.06% | 10,590 |
| Oct 21, 2025 | 16.43 | 16.43 | 16.37 | 16.43 | 16.43 | 0.61% | 8,334 |
| Oct 20, 2025 | 16.34 | 16.36 | 16.30 | 16.33 | 16.33 | -0.18% | 13,510 |
| Oct 17, 2025 | 16.31 | 16.38 | 16.31 | 16.36 | 16.36 | 0.37% | 40,651 |
| Oct 16, 2025 | 16.41 | 16.41 | 16.21 | 16.30 | 16.30 | -0.67% | 29,144 |
| Oct 15, 2025 | 16.46 | 16.48 | 16.40 | 16.41 | 16.35 | -0.49% | 47,063 |
| Oct 14, 2025 | 16.52 | 16.57 | 16.49 | 16.49 | 16.44 | 0.43% | 12,824 |
| Oct 13, 2025 | 16.43 | 16.48 | 16.39 | 16.42 | 16.37 | 0.18% | 29,924 |
| Oct 10, 2025 | 16.45 | 16.47 | 16.39 | 16.39 | 16.34 | - | 21,750 |
| Oct 9, 2025 | 16.30 | 16.39 | 16.28 | 16.39 | 16.34 | 0.74% | 30,883 |
| Oct 8, 2025 | 16.30 | 16.31 | 16.23 | 16.27 | 16.22 | 0.31% | 12,269 |
| Oct 7, 2025 | 16.08 | 16.28 | 16.08 | 16.22 | 16.16 | 0.43% | 34,360 |
| Oct 6, 2025 | 16.19 | 16.24 | 16.15 | 16.15 | 16.10 | -0.25% | 19,088 |
| Oct 3, 2025 | 16.24 | 16.25 | 16.18 | 16.19 | 16.14 | -0.49% | 18,726 |
| Oct 2, 2025 | 16.20 | 16.27 | 16.16 | 16.27 | 16.21 | 0.56% | 6,976 |
| Oct 1, 2025 | 16.18 | 16.26 | 16.04 | 16.18 | 16.12 | -0.19% | 7,785 |
| Sep 30, 2025 | 16.24 | 16.24 | 16.19 | 16.21 | 16.16 | 0.06% | 6,756 |
| Sep 29, 2025 | 16.16 | 16.29 | 16.08 | 16.20 | 16.15 | - | 211,552 |
| Sep 26, 2025 | 16.27 | 16.28 | 16.20 | 16.20 | 16.14 | -0.31% | 9,069 |
| Sep 25, 2025 | 16.16 | 16.26 | 16.12 | 16.25 | 16.20 | 0.49% | 9,823 |
| Sep 24, 2025 | 16.16 | 16.21 | 16.15 | 16.17 | 16.12 | 0.43% | 14,097 |
| Sep 23, 2025 | 16.12 | 16.12 | 16.07 | 16.10 | 16.04 | 0.06% | 3,243 |
| Sep 22, 2025 | 16.18 | 16.18 | 16.09 | 16.09 | 16.04 | -0.31% | 8,543 |
| Sep 19, 2025 | 16.14 | 16.14 | 16.10 | 16.14 | 16.09 | 0.50% | 15,195 |
| Sep 18, 2025 | 16.04 | 16.10 | 16.01 | 16.06 | 16.01 | 0.06% | 15,151 |
| Sep 17, 2025 | 16.09 | 16.11 | 16.04 | 16.05 | 15.95 | -0.06% | 23,120 |
| Sep 16, 2025 | 16.08 | 16.10 | 16.04 | 16.06 | 15.96 | -0.37% | 14,605 |
| Sep 15, 2025 | 16.13 | 16.14 | 16.07 | 16.12 | 16.02 | -0.06% | 11,968 |
| Sep 12, 2025 | 16.15 | 16.19 | 16.13 | 16.13 | 16.03 | -0.12% | 2,704 |
| Sep 11, 2025 | 16.22 | 16.22 | 16.15 | 16.15 | 16.05 | - | 11,158 |
| Sep 10, 2025 | 16.18 | 16.18 | 16.13 | 16.15 | 16.05 | - | 3,512 |
| Sep 9, 2025 | 16.10 | 16.17 | 16.10 | 16.15 | 16.05 | -0.12% | 8,292 |
| Sep 8, 2025 | 16.12 | 16.19 | 16.12 | 16.17 | 16.07 | 0.12% | 7,826 |
| Sep 5, 2025 | 16.19 | 16.19 | 16.11 | 16.15 | 16.05 | - | 17,247 |
| Sep 4, 2025 | 16.14 | 16.17 | 16.13 | 16.15 | 16.05 | 0.25% | 5,154 |
| Sep 3, 2025 | 16.16 | 16.16 | 16.08 | 16.11 | 16.01 | -0.12% | 7,943 |
| Sep 2, 2025 | 16.00 | 16.14 | 15.95 | 16.13 | 16.03 | 1.07% | 36,414 |
| Sep 1, 2025 | 16.00 | 16.01 | 15.95 | 15.96 | 15.86 | -0.31% | 8,899 |
| Aug 29, 2025 | 16.09 | 16.10 | 16.01 | 16.01 | 15.91 | -0.06% | 1,998 |
| Aug 28, 2025 | 16.07 | 16.07 | 16.00 | 16.02 | 15.92 | -0.12% | 7,649 |
| Aug 27, 2025 | 16.03 | 16.09 | 16.00 | 16.04 | 15.94 | 0.19% | 46,114 |
| Aug 26, 2025 | 16.02 | 16.12 | 15.93 | 16.01 | 15.91 | 0.19% | 2,694 |
| Aug 22, 2025 | 16.07 | 16.08 | 15.97 | 15.98 | 15.88 | -0.25% | 16,390 |
| Aug 21, 2025 | 16.01 | 16.07 | 15.98 | 16.02 | 15.92 | -0.37% | 2,968 |
| Aug 20, 2025 | 16.05 | 16.08 | 16.00 | 16.08 | 15.92 | 0.44% | 23,698 |
| Aug 19, 2025 | 16.01 | 16.02 | 15.95 | 16.01 | 15.85 | 0.31% | 4,419 |