Vanguard USD Treasury Bond UCITS ETF (LON:VUTY)
London · Delayed Price · Currency is GBP 16.20
+0.01 (0.05%)
Sep 29, 2025, 4:35 PM BST
LON:VUTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.27 | 16.28 | 16.20 | 16.20 | 16.20 | -0.31% | 9,069 |
| Sep 25, 2025 | 16.16 | 16.26 | 16.12 | 16.25 | 16.25 | 0.49% | 9,823 |
| Sep 24, 2025 | 16.16 | 16.21 | 16.15 | 16.17 | 16.17 | 0.43% | 14,097 |
| Sep 23, 2025 | 16.12 | 16.12 | 16.07 | 16.10 | 16.10 | 0.06% | 3,243 |
| Sep 22, 2025 | 16.18 | 16.18 | 16.09 | 16.09 | 16.09 | -0.31% | 8,543 |
| Sep 19, 2025 | 16.14 | 16.14 | 16.10 | 16.14 | 16.14 | 0.50% | 15,195 |
| Sep 18, 2025 | 16.04 | 16.10 | 16.01 | 16.06 | 16.06 | 0.06% | 15,151 |
| Sep 17, 2025 | 16.09 | 16.11 | 16.04 | 16.05 | 16.00 | -0.06% | 23,120 |
| Sep 16, 2025 | 16.08 | 16.10 | 16.04 | 16.06 | 16.01 | -0.37% | 14,605 |
| Sep 15, 2025 | 16.13 | 16.14 | 16.07 | 16.12 | 16.07 | -0.06% | 11,968 |
| Sep 12, 2025 | 16.15 | 16.19 | 16.13 | 16.13 | 16.08 | -0.12% | 2,704 |
| Sep 11, 2025 | 16.22 | 16.22 | 16.15 | 16.15 | 16.10 | - | 11,158 |
| Sep 10, 2025 | 16.18 | 16.18 | 16.13 | 16.15 | 16.10 | - | 3,512 |
| Sep 9, 2025 | 16.10 | 16.17 | 16.10 | 16.15 | 16.10 | -0.12% | 8,292 |
| Sep 8, 2025 | 16.12 | 16.19 | 16.12 | 16.17 | 16.12 | 0.12% | 7,826 |
| Sep 5, 2025 | 16.19 | 16.19 | 16.11 | 16.15 | 16.10 | - | 17,247 |
| Sep 4, 2025 | 16.14 | 16.17 | 16.13 | 16.15 | 16.10 | 0.25% | 5,154 |
| Sep 3, 2025 | 16.16 | 16.16 | 16.08 | 16.11 | 16.06 | -0.12% | 7,943 |
| Sep 2, 2025 | 16.00 | 16.14 | 15.95 | 16.13 | 16.08 | 1.07% | 36,414 |
| Sep 1, 2025 | 16.00 | 16.01 | 15.95 | 15.96 | 15.91 | -0.31% | 8,899 |
| Aug 29, 2025 | 16.09 | 16.10 | 16.01 | 16.01 | 15.96 | -0.06% | 1,998 |
| Aug 28, 2025 | 16.07 | 16.07 | 16.00 | 16.02 | 15.97 | -0.12% | 7,649 |
| Aug 27, 2025 | 16.03 | 16.09 | 16.00 | 16.04 | 15.99 | 0.19% | 46,114 |
| Aug 26, 2025 | 16.02 | 16.12 | 15.93 | 16.01 | 15.96 | 0.19% | 2,694 |
| Aug 22, 2025 | 16.07 | 16.08 | 15.97 | 15.98 | 15.98 | -0.25% | 16,390 |
| Aug 21, 2025 | 16.01 | 16.07 | 15.98 | 16.02 | 16.02 | -0.37% | 2,968 |
| Aug 20, 2025 | 16.05 | 16.08 | 16.00 | 16.08 | 16.01 | 0.44% | 23,698 |
| Aug 19, 2025 | 16.01 | 16.02 | 15.95 | 16.01 | 15.95 | 0.31% | 4,419 |
| Aug 18, 2025 | 15.93 | 15.99 | 15.93 | 15.96 | 15.89 | 0.13% | 3,335 |
| Aug 15, 2025 | 15.98 | 16.00 | 15.94 | 15.94 | 15.88 | -0.31% | 15,269 |
| Aug 14, 2025 | 16.03 | 16.03 | 15.98 | 15.99 | 15.93 | -0.06% | 14,216 |
| Aug 13, 2025 | 16.04 | 16.05 | 15.97 | 16.00 | 15.94 | - | 12,071 |
| Aug 12, 2025 | 16.09 | 16.13 | 16.00 | 16.00 | 15.94 | -0.93% | 17,870 |
| Aug 11, 2025 | 16.09 | 16.16 | 16.05 | 16.15 | 16.09 | 0.44% | 14,770 |
| Aug 8, 2025 | 16.17 | 16.17 | 16.08 | 16.08 | 16.02 | -0.62% | 669 |
| Aug 7, 2025 | 16.21 | 16.23 | 16.17 | 16.18 | 16.12 | -0.49% | 4,417 |
| Aug 6, 2025 | 16.27 | 16.33 | 16.26 | 16.26 | 16.19 | -0.37% | 8,126 |
| Aug 5, 2025 | 16.34 | 16.36 | 16.32 | 16.32 | 16.26 | -0.06% | 17,500 |
| Aug 4, 2025 | 16.34 | 16.34 | 16.22 | 16.33 | 16.27 | -0.06% | 15,145 |
| Aug 1, 2025 | 16.28 | 16.40 | 16.27 | 16.34 | 16.28 | 0.43% | 20,007 |
| Jul 31, 2025 | 16.22 | 16.32 | 16.20 | 16.27 | 16.21 | 0.56% | 20,792 |
| Jul 30, 2025 | 16.16 | 16.20 | 16.10 | 16.18 | 16.11 | 0.31% | 16,406 |
| Jul 29, 2025 | 16.13 | 16.15 | 16.06 | 16.13 | 16.07 | 0.75% | 23,018 |
| Jul 28, 2025 | 16.00 | 16.03 | 15.96 | 16.01 | 15.94 | 0.31% | 53,972 |
| Jul 25, 2025 | 15.91 | 15.98 | 15.90 | 15.96 | 15.89 | 0.69% | 7,139 |
| Jul 24, 2025 | 15.85 | 15.92 | 15.79 | 15.85 | 15.79 | 0.13% | 30,039 |
| Jul 23, 2025 | 15.90 | 15.90 | 15.83 | 15.83 | 15.77 | -0.63% | 10,932 |
| Jul 22, 2025 | 15.93 | 16.03 | 15.90 | 15.93 | 15.87 | 0.13% | 2,885 |
| Jul 21, 2025 | 15.98 | 15.98 | 15.91 | 15.91 | 15.91 | -0.13% | 13,789 |
| Jul 18, 2025 | 15.96 | 15.96 | 15.89 | 15.93 | 15.93 | -0.06% | 17,170 |