Vanguard USD Treasury Bond UCITS ETF (SWX:VUTA)
Switzerland · Delayed Price · Currency is CHF 22.09
-0.03 (-0.13%)
Last updated: Sep 18, 2026, 3:36 PM CET
SWX:VUTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - | 710 |
| Sep 21, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.33% | - |
| Sep 18, 2026 | 22.15 | 22.15 | 22.09 | 22.09 | 22.09 | -0.13% | 25 |
| Sep 17, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.77% | 192 |
| Sep 16, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.19% | - |
| Sep 15, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.02% | 3,732 |
| Sep 14, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.37% | - |
| Sep 11, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.17% | 901 |
| Sep 10, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.06% | 9,138 |
| Sep 9, 2026 | 21.81 | 21.81 | 21.80 | 21.80 | 21.80 | -0.22% | 41,515 |
| Sep 8, 2026 | 21.90 | 21.90 | 21.85 | 21.85 | 21.85 | 0.01% | 4,947 |
| Sep 7, 2026 | 21.88 | 21.88 | 21.84 | 21.84 | 21.84 | -0.15% | 837 |
| Sep 4, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.01% | 550 |
| Sep 3, 2026 | 21.85 | 21.87 | 21.85 | 21.87 | 21.87 | -0.23% | 2,918 |
| Sep 2, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.32% | 2,900 |
| Sep 1, 2026 | 21.94 | 21.94 | 21.85 | 21.85 | 21.85 | 0.04% | 4,785 |
| Aug 31, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Aug 28, 2026 | 21.84 | 21.85 | 21.84 | 21.85 | 21.85 | 0.11% | 14,062 |
| Aug 27, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.04% | 3,951 |
| Aug 26, 2026 | 21.85 | 21.85 | 21.82 | 21.82 | 21.82 | 0.07% | 2 |
| Aug 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.38% | 5,924 |
| Aug 24, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.30% | 11,659 |
| Aug 21, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.10% | - |
| Aug 20, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.61% | 203 |
| Aug 19, 2026 | 21.98 | 21.98 | 21.76 | 21.76 | 21.76 | -0.82% | 825 |
| Aug 18, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.05% | - |
| Aug 17, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.38% | 1,489 |
| Aug 14, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.07% | 4,432 |
| Aug 13, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.31% | 10,905 |
| Aug 12, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.46% | 38,706 |
| Aug 11, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.05% | 4,665 |
| Aug 10, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.13% | 900 |
| Aug 7, 2026 | 21.90 | 21.96 | 21.90 | 21.90 | 21.90 | -0.39% | 6,516 |
| Aug 6, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.54% | - |
| Aug 5, 2026 | 21.93 | 21.96 | 21.86 | 21.87 | 21.87 | 0.05% | 2,601 |
| Aug 4, 2026 | 21.87 | 21.87 | 21.86 | 21.86 | 21.86 | -0.20% | 1,777 |
| Aug 3, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.48% | 447 |
| Jul 31, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.14% | 21,649 |
| Jul 30, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.61% | 2,501 |
| Jul 29, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.15% | 9,100 |
| Jul 28, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.09% | 1,275 |
| Jul 27, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.30% | 865 |
| Jul 24, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.17% | 401 |
| Jul 23, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.27% | - |
| Jul 22, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.15% | 7,437 |
| Jul 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.21% | 386 |
| Jul 20, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.16% | 4,598 |
| Jul 17, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.01% | 5,310 |
| Jul 16, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.02% | - |
| Jul 15, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.02% | 1,380 |