Market data

Select a section

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

(VDST)
Sector: n/a
$56.09
$-0.02 -0.03
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $56.20 $56.21 $56.09 $56.09 34,542
20/02/2025 $56.12 $56.22 $56.10 $56.11 68,399
19/02/2025 $56.10 $56.19 $56.08 $56.10 50,408
18/02/2025 $56.10 $56.10 $56.07 $56.08 14,809
17/02/2025 $56.09 $56.10 $56.05 $56.10 23,926
14/02/2025 $56.07 $56.10 $56.05 $56.05 271,559
13/02/2025 $55.97 $56.10 $55.97 $56.08 41,190
12/02/2025 $56.06 $56.15 $56.00 $55.99 37,024
11/02/2025 $56.03 $56.04 $56.01 $56.04 52,893
10/02/2025 $56.04 $56.06 $56.00 $56.03 13,320
07/02/2025 $56.06 $56.06 $55.97 $56.03 23,832
06/02/2025 $56.00 $56.14 $55.96 $56.04 34,745
05/02/2025 $55.98 $56.04 $55.95 $56.04 44,920
04/02/2025 $56.02 $56.07 $55.97 $55.98 57,330
03/02/2025 $56.00 $56.37 $55.97 $56.00 101,210
31/01/2025 $55.98 $56.05 $55.97 $55.98 44,907
30/01/2025 $55.98 $55.99 $55.96 $55.98 54,574
29/01/2025 $55.98 $55.98 $55.94 $55.95 4,255
28/01/2025 $56.07 $56.07 $55.90 $55.94 181,642
27/01/2025 $55.95 $55.98 $55.91 $55.96 322,794
24/01/2025 $56.05 $56.05 $55.90 $55.94 28,896
23/01/2025 $56.05 $56.05 $55.91 $55.93 72,894
22/01/2025 $55.87 $56.02 $55.87 $55.91 61,641
21/01/2025 $56.02 $56.02 $55.87 $55.91 79,950
20/01/2025 $55.95 $55.95 $55.89 $55.92 20,420
17/01/2025 $55.88 $56.01 $55.88 $55.90 70,854
16/01/2025 $55.88 $55.92 $55.86 $55.87 25,359
15/01/2025 $55.98 $55.98 $55.84 $55.87 24,070
14/01/2025 $55.97 $55.97 $55.84 $55.86 26,210
13/01/2025 $55.95 $55.95 $55.81 $55.85 134,896
10/01/2025 $55.96 $55.96 $55.80 $55.88 33,214
09/01/2025 $55.95 $56.18 $55.84 $55.85 17,338
08/01/2025 $55.91 $55.91 $55.82 $55.83 24,575
07/01/2025 $55.89 $55.89 $55.81 $55.83 142,813
06/01/2025 $55.84 $55.85 $55.80 $55.83 30,015
03/01/2025 $55.82 $55.83 $55.80 $55.83 19,625
02/01/2025 $55.92 $55.92 $55.70 $55.82 60,460
01/01/2025 $55.78 $55.79 $55.77 $55.79 3,450
31/12/2024 $55.78 $55.79 $55.77 $55.79 2,450
30/12/2024 $55.70 $55.80 $55.70 $55.79 23,889
27/12/2024 $55.90 $56.00 $55.71 $55.75 51,484
26/12/2024 $55.80 $56.00 $55.70 $55.77 4,371
25/12/2024 $55.80 $56.00 $55.70 $55.77 4,371
24/12/2024 $55.80 $56.00 $55.70 $55.77 4,371
23/12/2024 $55.68 $55.74 $55.68 $55.72 40,765
20/12/2024 $55.74 $55.74 $55.68 $55.71 16,447
19/12/2024 $55.60 $55.71 $55.60 $55.69 44,279
18/12/2024 $55.65 $55.69 $55.65 $55.67 47,676
17/12/2024 $55.59 $55.72 $55.59 $55.69 7,208
16/12/2024 $55.75 $55.75 $55.65 $55.69 27,421
13/12/2024 $55.70 $55.70 $55.64 $55.65 38,913
12/12/2024 $55.65 $55.69 $55.65 $55.67 4,318
11/12/2024 $55.64 $55.65 $55.62 $55.64 28,480
10/12/2024 $55.70 $55.70 $55.57 $55.62 22,870
09/12/2024 $55.61 $55.66 $55.60 $55.62 58,840
06/12/2024 $55.60 $55.62 $55.57 $55.61 131,879
05/12/2024 $55.59 $55.63 $55.59 $55.61 54,435
04/12/2024 $55.56 $55.60 $55.56 $55.59 298,711
03/12/2024 $55.59 $55.61 $55.55 $55.57 247,681
02/12/2024 $55.59 $55.59 $55.53 $55.55 282,418
29/11/2024 $55.60 $55.60 $55.53 $55.56 27,064
28/11/2024 $55.61 $55.61 $55.53 $55.53 11,104
27/11/2024 $55.54 $55.61 $55.52 $55.61 37,717
26/11/2024 $55.53 $55.54 $55.51 $55.51 61,096
25/11/2024 $55.54 $55.54 $55.50 $55.52 51,716
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

Market data

Select a section