Vanguard USD Treasury Bond UCITS ETF (SWX:VUTY)
Switzerland · Delayed Price · Currency is CHF 17.43
+0.02 (0.13%)
At close: Aug 18, 2025, 5:20 PM CET
SWX:VUTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | - | -0.11% | 10 |
| Aug 18, 2025 | 17.47 | 17.47 | 17.42 | 17.43 | - | 0.13% | 3,071 |
| Aug 15, 2025 | 17.46 | 17.46 | 17.41 | 17.41 | - | -0.59% | 20 |
| Aug 14, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | - | 0.63% | 12 |
| Aug 13, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | - | -0.43% | 2 |
| Aug 12, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | - | -0.61% | 11,501 |
| Aug 11, 2025 | 17.54 | 17.59 | 17.54 | 17.59 | - | 0.62% | 14 |
| Aug 8, 2025 | 17.47 | 17.48 | 17.47 | 17.48 | - | -0.29% | 12 |
| Aug 7, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | - | 0.17% | - |
| Aug 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -0.23% | - |
| Aug 5, 2025 | 17.59 | 17.59 | 17.54 | 17.54 | - | - | 237 |
| Aug 4, 2025 | 17.52 | 17.54 | 17.52 | 17.54 | - | 0.19% | 47 |
| Jul 31, 2025 | 17.49 | 17.51 | 17.49 | 17.51 | - | 0.32% | 567 |
| Jul 30, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | - | 0.43% | 5 |
| Jul 29, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | - | 0.96% | 159 |
| Jul 28, 2025 | 17.19 | 17.21 | 17.19 | 17.21 | - | 0.78% | 57 |
| Jul 25, 2025 | 17.05 | 17.09 | 17.05 | 17.08 | - | 0.28% | 125 |
| Jul 24, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | - | -0.12% | 3 |
| Jul 23, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | -0.50% | 50 |
| Jul 22, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | - | -0.15% | 95 |
| Jul 21, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | - | 0.26% | 29 |
| Jul 18, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | - | -0.61% | 54 |
| Jul 17, 2025 | 17.17 | 17.22 | 17.16 | 17.22 | - | -0.35% | 2,008 |
| Jul 16, 2025 | 17.30 | 17.30 | 17.28 | 17.28 | - | 0.71% | 33 |
| Jul 15, 2025 | 17.13 | 17.16 | 17.13 | 17.16 | - | 0.33% | 2,154 |
| Jul 14, 2025 | 17.12 | 17.13 | 17.10 | 17.10 | - | -0.28% | 3,815 |
| Jul 11, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | -0.28% | 18 |
| Jul 10, 2025 | 17.13 | 17.20 | 17.13 | 17.20 | - | 0.24% | 114 |
| Jul 9, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | - | 0.09% | 412 |
| Jul 8, 2025 | 17.11 | 17.16 | 17.11 | 17.14 | - | 0.03% | 9,303 |
| Jul 7, 2025 | 17.17 | 17.17 | 17.14 | 17.14 | - | -0.01% | 802 |
| Jul 4, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | - | - | - |
| Jul 3, 2025 | 17.13 | 17.14 | 17.13 | 17.14 | - | -0.11% | 164 |
| Jul 2, 2025 | 17.13 | 17.16 | 17.12 | 17.16 | - | 0.04% | 2,439 |
| Jul 1, 2025 | 17.15 | 17.17 | 17.15 | 17.15 | - | -0.38% | 114 |
| Jun 30, 2025 | 17.30 | 17.30 | 17.22 | 17.22 | - | -0.45% | 443 |
| Jun 27, 2025 | 17.27 | 17.30 | 17.27 | 17.30 | - | -0.03% | 44 |
| Jun 26, 2025 | 17.29 | 17.30 | 17.29 | 17.30 | - | -0.40% | 60,025 |
| Jun 25, 2025 | 17.44 | 17.44 | 17.37 | 17.37 | - | 0.01% | 26 |
| Jun 24, 2025 | 17.35 | 17.37 | 17.35 | 17.37 | - | -1.00% | 23 |
| Jun 23, 2025 | 17.56 | 17.56 | 17.54 | 17.54 | - | 0.13% | 382 |
| Jun 20, 2025 | 17.50 | 17.52 | 17.50 | 17.52 | - | 0.19% | 117 |
| Jun 19, 2025 | 17.63 | 17.63 | 17.49 | 17.49 | - | -0.71% | 700 |
| Jun 18, 2025 | 17.62 | 17.62 | 17.61 | 17.61 | - | 0.63% | 733 |
| Jun 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 0.53% | 5 |
| Jun 16, 2025 | 17.46 | 17.46 | 17.38 | 17.41 | - | -0.31% | 363 |
| Jun 13, 2025 | 17.55 | 17.55 | 17.46 | 17.46 | - | -0.19% | 55 |
| Jun 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -0.52% | 1,002 |
| Jun 11, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | - | - | - |
| Jun 10, 2025 | 17.57 | 17.60 | 17.57 | 17.59 | - | -0.23% | 13,030 |