Market data

Select a section

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

(VDST)
Sector: n/a
$55.50
$0.00 0.01
Last updated: 11:01:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $55.55 $55.55 $55.49 $55.49 16,047
21/11/2024 $55.36 $55.61 $55.36 $55.49 187,910
20/11/2024 $55.55 $55.58 $55.48 $55.53 18,950
19/11/2024 $55.48 $55.55 $55.45 $55.55 22,929
18/11/2024 $55.53 $55.53 $55.45 $55.48 99,971
15/11/2024 $55.46 $55.53 $55.43 $55.47 25,580
14/11/2024 $55.58 $55.77 $55.43 $55.47 12,210
13/11/2024 $55.40 $55.45 $55.40 $55.44 26,512
12/11/2024 $55.43 $55.43 $55.36 $55.42 21,392
11/11/2024 $55.50 $55.53 $55.41 $55.41 8,966
08/11/2024 $55.40 $55.53 $55.40 $55.42 33,315
07/11/2024 $56.40 $56.40 $55.36 $55.39 29,941
06/11/2024 $55.50 $55.50 $55.27 $55.39 34,988
05/11/2024 $55.40 $55.49 $55.36 $55.39 18,259
04/11/2024 $55.35 $55.49 $55.35 $55.38 53,868
01/11/2024 $55.36 $55.37 $55.31 $55.35 11,788
31/10/2024 $55.35 $55.38 $55.34 $55.35 8,542
30/10/2024 $55.34 $55.35 $55.31 $55.34 30,725
29/10/2024 $55.34 $55.34 $55.31 $55.32 17,720
28/10/2024 $55.31 $55.34 $55.30 $55.34 49,330
25/10/2024 $55.32 $55.35 $54.71 $55.31 40,239
24/10/2024 $55.29 $55.35 $54.81 $55.29 15,944
23/10/2024 $55.30 $55.30 $55.18 $55.29 33,047
22/10/2024 $55.29 $55.35 $55.26 $55.29 52,791
21/10/2024 $55.35 $55.35 $55.17 $55.28 24,967
18/10/2024 $55.21 $55.28 $55.21 $55.27 9,156
17/10/2024 $55.34 $55.34 $55.25 $55.27 20,358
16/10/2024 $55.24 $56.20 $55.22 $55.26 22,262
15/10/2024 $55.24 $55.25 $55.23 $55.24 53,997
14/10/2024 $55.23 $55.34 $55.20 $55.24 53,173
11/10/2024 $55.25 $55.27 $55.22 $55.23 8,756
10/10/2024 $55.25 $55.36 $55.22 $55.24 44,923
09/10/2024 $55.21 $55.22 $55.13 $55.20 26,319
08/10/2024 $55.21 $55.31 $55.09 $55.21 13,679
07/10/2024 $55.19 $55.30 $55.17 $55.23 15,710
04/10/2024 $55.21 $55.31 $55.15 $55.19 16,061
03/10/2024 $55.15 $55.31 $55.15 $55.18 38,924
02/10/2024 $55.19 $55.20 $55.17 $55.17 66,905
01/10/2024 $55.17 $55.17 $55.11 $55.17 15,836
30/09/2024 $55.17 $55.20 $55.15 $55.18 26,500
27/09/2024 $55.15 $55.18 $55.15 $55.18 59,390
26/09/2024 $55.13 $55.19 $55.13 $55.16 22,043
25/09/2024 $55.15 $55.20 $55.13 $55.15 11,477
24/09/2024 $55.20 $55.20 $55.11 $55.14 60,783
23/09/2024 $55.11 $55.20 $55.08 $55.13 18,380
20/09/2024 $55.10 $55.15 $55.10 $55.15 46,526
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

Market data

Select a section