Market data

Select a section

Vanguard Funds Vanguard U.S. TSY 0.1 YR Bond Ucits ETF

(VDST)
Sector: n/a
$55.14
$0.09 0.16
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $54.98 $55.14 $54.98 $55.14 31,481
18/09/2024 $55.06 $55.08 $54.49 $55.05 149,241
17/09/2024 $55.06 $55.10 $55.04 $55.05 11,387
16/09/2024 $55.02 $55.08 $55.02 $55.08 16,270
13/09/2024 $55.04 $55.06 $55.01 $55.03 17,823
12/09/2024 $55.00 $55.07 $55.00 $55.01 81,054
11/09/2024 $55.00 $55.01 $54.98 $55.00 28,011
10/09/2024 $55.10 $55.10 $54.98 $55.00 60,561
09/09/2024 $54.96 $55.03 $54.96 $54.99 15,711
06/09/2024 $54.93 $54.99 $54.93 $54.98 30,029
05/09/2024 $54.95 $54.99 $54.94 $54.97 95,409
04/09/2024 $54.90 $55.03 $54.90 $54.94 25,159
03/09/2024 $54.98 $54.98 $54.90 $54.92 45,605
02/09/2024 $54.90 $54.96 $54.85 $54.92 14,212
30/08/2024 $54.86 $54.99 $54.86 $54.90 53,785
29/08/2024 $54.88 $55.01 $54.85 $54.91 62,164
28/08/2024 $54.87 $54.99 $54.85 $54.88 209,877
27/08/2024 $54.87 $54.89 $54.85 $54.87 110,847
26/08/2024 $54.84 $54.86 $54.83 $54.85 15,815
23/08/2024 $54.84 $54.86 $54.83 $54.85 15,815
22/08/2024 $54.84 $54.86 $54.83 $54.85 15,815
21/08/2024 $54.79 $54.92 $54.71 $54.82 46,010
20/08/2024 $54.79 $54.87 $54.78 $54.81 18,294
19/08/2024 $54.90 $54.90 $54.78 $54.80 23,234
16/08/2024 $54.77 $54.81 $54.76 $54.78 36,289
15/08/2024 $54.77 $54.87 $54.77 $54.76 28,028
14/08/2024 $54.75 $54.77 $54.67 $54.77 10,085
13/08/2024 $54.75 $54.77 $54.73 $54.76 21,250
12/08/2024 $54.75 $54.75 $54.63 $54.75 19,146
09/08/2024 $54.74 $54.75 $54.71 $54.74 91,106
08/08/2024 $54.73 $54.76 $54.63 $54.74 15,184
07/08/2024 $54.72 $54.72 $54.64 $54.70 9,338
06/08/2024 $54.36 $54.72 $54.36 $54.71 27,822
05/08/2024 $54.72 $54.77 $54.67 $54.72 36,910
02/08/2024 $54.66 $54.77 $54.66 $54.70 41,337
01/08/2024 $54.66 $54.68 $54.64 $54.66 15,465
31/07/2024 $54.62 $54.66 $54.61 $54.63 47,189
30/07/2024 $54.63 $54.63 $54.60 $54.60 173,583
29/07/2024 $54.62 $54.62 $54.59 $54.62 8,729
26/07/2024 $54.61 $54.61 $54.54 $54.60 12,457
25/07/2024 $54.55 $54.61 $54.55 $54.60 10,113
24/07/2024 $54.58 $54.67 $54.55 $54.57 17,324
23/07/2024 $54.56 $54.57 $54.54 $54.56 49,677
22/07/2024 $54.56 $54.57 $54.52 $54.56 19,696
19/07/2024 $54.56 $54.64 $54.52 $54.56 40,985
18/07/2024 $54.53 $54.56 $54.53 $54.54 53,161
17/07/2024 $54.50 $54.62 $54.48 $54.51 35,460
16/07/2024 $54.50 $54.53 $54.48 $54.51 62,174
15/07/2024 $54.49 $54.55 $54.47 $54.50 37,549
12/07/2024 $54.48 $54.50 $54.46 $54.49 17,061
11/07/2024 $54.50 $54.50 $54.44 $54.47 53,746
10/07/2024 $54.45 $54.45 $54.41 $54.45 20,363
09/07/2024 $54.43 $54.44 $54.42 $54.44 14,866
08/07/2024 $54.44 $54.44 $54.41 $54.42 7,699
05/07/2024 $54.42 $54.45 $54.40 $54.42 17,665
04/07/2024 $54.46 $54.50 $54.40 $54.41 9,281
03/07/2024 $54.42 $54.44 $54.40 $54.42 27,622
02/07/2024 $54.37 $54.49 $54.36 $54.39 17,711
01/07/2024 $54.35 $54.37 $54.30 $54.36 12,282
28/06/2024 $54.35 $54.38 $54.34 $54.35 24,467
27/06/2024 $54.35 $54.36 $54.32 $54.35 14,300
26/06/2024 $54.33 $54.35 $54.31 $54.32 40,937
25/06/2024 $54.32 $54.34 $54.30 $54.31 19,217
24/06/2024 $54.31 $54.33 $54.29 $54.31 47,791
21/06/2024 $54.40 $54.40 $54.29 $54.30 18,238
20/06/2024 $54.30 $54.40 $54.27 $54.29 2,616
19/06/2024 $54.37 $54.38 $54.24 $54.26 1,847
18/06/2024 $54.25 $54.37 $54.24 $54.27 26,757
17/06/2024 $54.25 $54.29 $54.24 $54.27 15,447
14/06/2024 $54.28 $54.35 $54.24 $54.25 23,761
13/06/2024 $54.25 $54.27 $54.23 $54.24 8,389
12/06/2024 $54.22 $54.24 $54.21 $54.23 31,012
11/06/2024 $54.23 $54.24 $54.20 $54.21 30,951
10/06/2024 $54.20 $54.21 $54.19 $54.21 39,719
07/06/2024 $54.20 $54.20 $54.18 $54.20 106,046
06/06/2024 $54.20 $54.20 $54.17 $54.20 66,812
05/06/2024 $54.17 $54.19 $54.15 $54.16 52,223
04/06/2024 $54.17 $54.17 $54.11 $54.17 88,277
03/06/2024 $54.16 $54.17 $54.14 $54.14 30,429
31/05/2024 $54.07 $54.16 $54.07 $54.15 19,012
30/05/2024 $54.14 $54.14 $54.11 $54.14 31,394
29/05/2024 $54.13 $54.20 $54.10 $54.11 9,863
28/05/2024 $54.10 $54.12 $54.10 $54.10 48,739
27/05/2024 $54.10 $54.10 $54.07 $54.10 5,834
24/05/2024 $54.10 $54.13 $54.08 $54.10 42,557
23/05/2024 $54.10 $54.14 $54.07 $54.09 17,967
22/05/2024 $54.07 $54.07 $54.06 $54.06 30,810
21/05/2024 $54.04 $54.08 $54.04 $54.06 42,969
20/05/2024 $54.02 $54.05 $54.01 $54.04 10,569
17/05/2024 $54.02 $54.12 $54.01 $54.04 18,150
16/05/2024 $54.05 $54.41 $54.01 $54.03 41,411
15/05/2024 $53.99 $54.03 $53.99 $54.01 16,076
14/05/2024 $54.00 $54.00 $53.98 $53.99 19,750
13/05/2024 $54.00 $54.00 $53.97 $53.99 13,567
10/05/2024 $53.94 $54.00 $53.94 $53.97 11,043
09/05/2024 $53.98 $54.00 $53.95 $53.97 9,321
08/05/2024 $53.95 $53.96 $53.93 $53.95 27,117
07/05/2024 $53.94 $53.99 $53.92 $53.95 26,177
06/05/2024 $53.91 $54.14 $53.90 $53.94 33,609
03/05/2024 $53.91 $54.14 $53.90 $53.94 33,609
02/05/2024 $53.91 $54.00 $53.89 $53.92 11,279
01/05/2024 $53.88 $53.93 $53.85 $53.88 1,075
30/04/2024 $53.87 $53.90 $53.86 $53.87 3,747
29/04/2024 $53.88 $53.90 $53.86 $53.88 10,207
26/04/2024 $53.87 $53.89 $53.85 $53.87 16,108
25/04/2024 $53.86 $53.88 $53.85 $53.86 9,756
24/04/2024 $53.89 $53.89 $53.83 $53.84 9,513
23/04/2024 $53.84 $53.84 $53.80 $53.83 29,341
22/04/2024 $53.83 $53.83 $53.81 $53.82 13,577
19/04/2024 $53.84 $53.95 $53.80 $53.81 10,526
18/04/2024 $53.81 $53.82 $53.80 $53.81 100,490
17/04/2024 $53.78 $53.79 $53.73 $53.79 13,018
16/04/2024 $53.78 $53.78 $53.76 $53.78 6,348
15/04/2024 $53.76 $53.81 $53.75 $53.77 44,132
12/04/2024 $53.76 $53.78 $53.75 $53.77 55,648
11/04/2024 $53.74 $53.78 $53.74 $53.76 18,682
10/04/2024 $53.74 $53.76 $53.72 $53.72 197,143
09/04/2024 $53.74 $53.75 $53.73 $53.74 19,612
08/04/2024 $53.72 $53.75 $53.72 $53.73 5,843
05/04/2024 $53.74 $53.75 $53.71 $53.72 18,738
04/04/2024 $53.71 $53.73 $53.69 $53.72 20,613
03/04/2024 $53.70 $53.70 $53.53 $53.69 10,501
02/04/2024 $53.70 $53.70 $53.65 $53.69 35,673
01/04/2024 $53.70 $53.72 $53.65 $53.69 9,612
29/03/2024 $53.70 $53.72 $53.65 $53.69 9,612
28/03/2024 $53.70 $53.72 $53.65 $53.69 9,612
27/03/2024 $53.66 $53.70 $53.64 $53.68 19,700
26/03/2024 $53.62 $53.65 $53.62 $53.63 33,001
25/03/2024 $53.64 $53.64 $53.62 $53.62 9,670
22/03/2024 $53.62 $53.63 $53.59 $53.62 76,053
21/03/2024 $53.60 $53.63 $53.60 $53.62 84,994
20/03/2024 $53.57 $53.59 $53.57 $53.58 68,713

Market data

Select a section