Market data

Select a section

Vanguard Funds Vanguard USD Treasury Bond UCITS ETF

(VDTY)
Sector: n/a
$21.55
$0.08 0.35
Last updated: 11:00:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $21.52 $21.52 $21.46 $21.49 27,968
21/11/2024 $21.56 $21.56 $21.49 $21.49 41,655
20/11/2024 $21.51 $21.51 $21.42 $21.51 16,954
19/11/2024 $21.52 $21.56 $21.51 $21.51 40,545
18/11/2024 $21.43 $21.44 $21.39 $21.43 2,704
15/11/2024 $21.50 $21.50 $21.40 $21.50 5,007
14/11/2024 $21.45 $21.50 $21.45 $21.50 1,851
13/11/2024 $21.49 $21.56 $21.49 $21.56 2,443
12/11/2024 $21.61 $21.64 $21.57 $21.58 23,421
11/11/2024 $21.68 $21.70 $21.61 $21.65 4,202
08/11/2024 $21.61 $21.71 $21.61 $21.68 18,235
07/11/2024 $21.49 $21.70 $21.49 $21.62 3,910
06/11/2024 $21.60 $21.63 $21.49 $21.50 24,437
05/11/2024 $21.71 $21.71 $21.61 $21.62 5,342
04/11/2024 $21.68 $21.73 $21.68 $21.68 75
01/11/2024 $21.70 $21.93 $21.62 $21.62 11,251
31/10/2024 $21.71 $21.71 $21.65 $21.68 717
30/10/2024 $21.78 $21.78 $21.68 $21.62 2,310
29/10/2024 $21.64 $21.72 $21.60 $21.62 149,340
28/10/2024 $21.64 $21.70 $21.63 $21.66 3,503
25/10/2024 $21.77 $21.78 $21.74 $21.75 9,669
24/10/2024 $21.79 $21.79 $21.72 $21.72 4,666
23/10/2024 $21.70 $21.72 $21.70 $21.72 242
22/10/2024 $21.71 $21.77 $21.70 $21.74 10,715
21/10/2024 $21.92 $21.92 $21.78 $21.80 13,089
18/10/2024 $21.82 $21.90 $21.82 $21.90 13,527
17/10/2024 $21.93 $21.95 $21.85 $21.87 5,638
16/10/2024 $21.96 $21.98 $21.76 $21.98 11,152
15/10/2024 $21.88 $21.93 $21.85 $21.91 10,005
14/10/2024 $21.85 $21.85 $21.81 $21.82 25,497
11/10/2024 $21.90 $21.90 $21.85 $21.88 4,482
10/10/2024 $21.92 $21.92 $21.57 $21.88 15,725
09/10/2024 $21.98 $22.04 $21.96 $21.96 1,800
08/10/2024 $22.00 $22.02 $21.94 $21.98 8,646
07/10/2024 $22.07 $22.07 $21.98 $22.06 1,082
04/10/2024 $22.22 $22.28 $22.06 $22.06 30,791
03/10/2024 $22.32 $22.32 $22.23 $22.24 3,602
02/10/2024 $22.37 $22.37 $22.25 $22.27 25,855
01/10/2024 $22.34 $22.40 $22.29 $22.36 12,615
30/09/2024 $22.31 $22.36 $22.30 $22.30 7,963
27/09/2024 $22.30 $22.32 $22.29 $22.32 34,620
26/09/2024 $22.34 $22.34 $22.26 $22.26 68,017
25/09/2024 $22.32 $22.34 $22.29 $22.29 12,973
24/09/2024 $22.29 $22.33 $22.27 $22.33 4,308
23/09/2024 $22.35 $22.35 $22.29 $22.29 3,114
20/09/2024 $22.35 $22.40 $22.31 $22.31 8,395
19/09/2024 $22.38 $22.40 $22.32 $22.34 6,378
18/09/2024 $22.48 $22.48 $22.38 $22.39 6,652
17/09/2024 $22.45 $22.45 $22.45 $22.45 20
16/09/2024 $22.45 $22.46 $22.43 $22.46 48
13/09/2024 $22.41 $22.46 $22.39 $22.37 5,990
12/09/2024 $22.56 $22.56 $22.37 $22.50 893
11/09/2024 $22.55 $22.55 $22.44 $22.46 404
10/09/2024 $22.38 $22.46 $22.37 $22.46 4,332
09/09/2024 $22.38 $22.40 $22.34 $22.40 7,806
06/09/2024 $22.39 $22.45 $22.33 $22.45 10,840
05/09/2024 $22.31 $22.35 $22.31 $22.33 8,953
04/09/2024 $22.25 $22.27 $22.22 $22.27 7,102
03/09/2024 $22.10 $22.21 $22.09 $22.19 6,698
02/09/2024 $22.11 $22.11 $22.06 $22.15 424
30/08/2024 $22.15 $22.18 $22.14 $22.15 5,519
29/08/2024 $22.18 $22.22 $22.13 $22.13 3,522
28/08/2024 $22.20 $22.20 $22.17 $22.19 33,505
27/08/2024 $22.20 $22.20 $22.14 $22.16 6,519
26/08/2024 $22.20 $22.20 $22.11 $22.12 4,860
23/08/2024 $22.20 $22.20 $22.11 $22.12 4,860
22/08/2024 $22.20 $22.20 $22.11 $22.12 4,860
21/08/2024 $22.17 $22.21 $22.14 $22.20 2,647
20/08/2024 $22.11 $22.15 $22.09 $22.15 7,442
19/08/2024 $22.14 $22.14 $22.05 $22.10 13,351
16/08/2024 $22.07 $22.07 $22.03 $22.03 13,705
15/08/2024 $22.15 $22.21 $22.00 $22.02 8,729
14/08/2024 $22.20 $22.24 $22.19 $22.24 705
13/08/2024 $22.11 $22.18 $22.11 $22.18 7,214
12/08/2024 $22.10 $22.10 $22.07 $22.10 10,482
09/08/2024 $22.09 $22.10 $22.03 $22.10 7,051
08/08/2024 $22.15 $22.15 $22.01 $22.01 2,063
07/08/2024 $22.11 $22.11 $22.07 $22.07 43,883
06/08/2024 $22.37 $22.80 $21.72 $22.18 12,556
05/08/2024 $22.30 $22.43 $22.27 $22.27 16,268
02/08/2024 $22.04 $22.23 $22.04 $22.23 132,960
01/08/2024 $21.90 $22.00 $21.90 $21.97 32,371
31/07/2024 $21.77 $21.85 $21.74 $21.84 7,661
30/07/2024 $21.77 $21.77 $21.71 $21.75 11,917
29/07/2024 $21.75 $21.76 $21.73 $21.74 7,317
26/07/2024 $21.68 $21.71 $21.63 $21.68 1,831
25/07/2024 $21.67 $21.69 $21.67 $21.68 897
24/07/2024 $21.66 $21.70 $21.65 $21.69 5,207
23/07/2024 $21.61 $21.67 $21.61 $21.66 8,169
22/07/2024 $21.72 $21.72 $21.64 $21.64 4,205
19/07/2024 $21.68 $21.70 $21.65 $21.65 7,361
18/07/2024 $21.73 $21.76 $21.71 $21.74 19,693
17/07/2024 $21.61 $21.74 $21.61 $21.73 5,492
16/07/2024 $21.73 $21.73 $21.67 $21.70 70,769
15/07/2024 $21.61 $21.67 $21.61 $21.67 466
12/07/2024 $21.66 $21.68 $21.64 $21.68 17,263
11/07/2024 $21.56 $21.70 $21.56 $21.70 67
10/07/2024 $21.63 $21.64 $21.60 $21.60 2,600
09/07/2024 $21.65 $21.65 $21.57 $21.58 124,760
08/07/2024 $21.59 $21.61 $21.59 $21.61 19,753
05/07/2024 $21.52 $21.62 $21.52 $21.62 24,522
04/07/2024 $21.52 $21.52 $21.51 $21.51 529
03/07/2024 $21.45 $21.54 $21.42 $21.53 745
02/07/2024 $21.45 $21.45 $21.39 $21.42 8,775
01/07/2024 $21.50 $21.50 $21.37 $21.37 80,294
28/06/2024 $21.60 $21.62 $21.54 $21.54 240,180
27/06/2024 $21.52 $21.60 $21.52 $21.58 3,365
26/06/2024 $21.58 $21.63 $21.54 $21.54 24
25/06/2024 $21.60 $21.65 $21.60 $21.61 6,282
24/06/2024 $21.65 $21.65 $21.59 $21.60 772
21/06/2024 $21.65 $21.66 $21.58 $21.59 141,132
20/06/2024 $21.61 $21.64 $21.57 $21.59 3,098
19/06/2024 $21.64 $21.65 $21.63 $21.64 1,037
18/06/2024 $21.53 $21.62 $21.53 $21.62 8,806
17/06/2024 $21.62 $21.62 $21.54 $21.56 6,019
14/06/2024 $21.60 $21.74 $21.58 $21.64 48,985
13/06/2024 $21.54 $21.58 $21.51 $21.58 64,616
12/06/2024 $21.48 $21.66 $21.48 $21.64 1,794
11/06/2024 $21.41 $21.45 $21.40 $21.41 16,037
10/06/2024 $21.36 $21.41 $21.36 $21.40 125,341
07/06/2024 $21.59 $21.61 $21.45 $21.45 6,509
06/06/2024 $21.60 $21.61 $21.58 $21.60 622
05/06/2024 $21.53 $21.59 $21.49 $21.59 658
04/06/2024 $21.42 $21.52 $21.40 $21.51 25,044
03/06/2024 $21.35 $21.44 $21.35 $21.44 3,011
31/05/2024 $21.27 $21.35 $21.23 $21.33 1,854
30/05/2024 $21.22 $21.27 $21.21 $21.27 26,012
29/05/2024 $21.28 $21.28 $21.19 $21.19 11,556
28/05/2024 $21.36 $21.38 $21.32 $21.32 7,093
27/05/2024 $21.34 $21.35 $21.34 $21.34 3,704

Market data

Select a section