Market data

Select a section

Vanguard Funds Vanguard USD Treasury Bond UCITS ETF

(VDTY)
Sector: n/a
$21.38
$-0.21 -0.98
Last updated: 16:46:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $21.54 $21.54 $21.36 $21.38 33,483
10/04/2025 $21.66 $21.67 $21.59 $21.59 2,722
09/04/2025 $21.58 $21.60 $21.43 $21.54 42,928
08/04/2025 $21.85 $21.85 $21.67 $21.75 26,977
07/04/2025 $22.09 $22.25 $21.80 $21.88 11,007
04/04/2025 $22.04 $22.15 $22.03 $22.09 25,877
03/04/2025 $21.95 $21.97 $21.86 $21.93 16,853
02/04/2025 $21.78 $21.86 $21.73 $21.77 16,004
01/04/2025 $21.79 $21.80 $21.75 $21.79 20,089
31/03/2025 $21.79 $21.79 $21.71 $21.72 2,832
28/03/2025 $21.56 $21.66 $21.56 $21.66 3,593
27/03/2025 $21.51 $21.57 $21.49 $21.55 2,467
26/03/2025 $21.53 $21.60 $21.53 $21.57 306,958
25/03/2025 $21.57 $21.61 $21.51 $21.61 23,353
24/03/2025 $21.64 $21.64 $21.58 $21.60 14,760
21/03/2025 $21.71 $21.72 $21.67 $21.67 3,864
20/03/2025 $21.67 $21.74 $21.65 $21.70 67,875
19/03/2025 $21.68 $21.75 $21.66 $21.69 216,091
18/03/2025 $21.72 $21.73 $21.65 $21.69 101,811
17/03/2025 $21.72 $21.73 $21.64 $21.73 382
14/03/2025 $21.69 $21.75 $21.66 $21.69 4,690
13/03/2025 $21.71 $21.71 $21.64 $21.69 327
12/03/2025 $21.66 $21.75 $21.66 $21.66 22,475
11/03/2025 $21.86 $21.86 $21.72 $21.73 9,364
10/03/2025 $21.74 $21.78 $21.70 $21.77 6,612
07/03/2025 $21.70 $21.78 $21.70 $21.74 15,385
06/03/2025 $21.65 $21.76 $21.59 $21.63 45,511
05/03/2025 $21.76 $21.85 $21.67 $21.75 43,093
04/03/2025 $21.85 $21.88 $21.79 $21.85 15,324
03/03/2025 $21.76 $21.79 $21.69 $21.79 94,113
28/02/2025 $21.68 $21.76 $21.68 $21.74 70,013
27/02/2025 $21.63 $21.69 $21.63 $21.67 1,726
26/02/2025 $21.66 $21.67 $21.61 $21.67 4,987
25/02/2025 $21.63 $21.67 $21.57 $21.65 41,839
24/02/2025 $21.52 $21.53 $21.47 $21.53 4,851
21/02/2025 $21.42 $21.46 $21.40 $21.45 7,394
20/02/2025 $21.40 $21.43 $21.39 $21.41 1,389
19/02/2025 $21.39 $21.39 $21.30 $21.35 701
18/02/2025 $21.50 $21.50 $21.36 $21.38 16,379
17/02/2025 $21.43 $21.43 $21.41 $21.41 467
14/02/2025 $21.36 $21.46 $21.33 $21.46 3,901
13/02/2025 $21.26 $21.38 $21.26 $21.36 5,262
12/02/2025 $21.38 $21.44 $21.27 $21.34 15,765
11/02/2025 $21.45 $21.46 $21.40 $21.42 15,638
10/02/2025 $21.51 $21.51 $21.42 $21.48 8,323
07/02/2025 $21.51 $21.64 $21.45 $21.47 9,683
06/02/2025 $21.57 $21.57 $21.50 $21.54 9,514
05/02/2025 $21.53 $21.54 $21.48 $21.54 5
04/02/2025 $21.35 $21.41 $21.34 $21.44 10,002
03/02/2025 $21.46 $21.46 $21.38 $21.44 18,028
31/01/2025 $21.40 $21.44 $21.39 $21.42 477,227
30/01/2025 $21.44 $21.55 $21.40 $21.40 3,396
29/01/2025 $21.37 $21.42 $21.36 $21.36 4,715
28/01/2025 $21.40 $21.40 $21.34 $21.35 7,247
27/01/2025 $21.40 $21.44 $21.32 $21.38 6,548
24/01/2025 $21.32 $21.32 $21.26 $21.30 16,762
23/01/2025 $21.28 $21.29 $21.23 $21.27 9,858
22/01/2025 $21.31 $21.34 $21.28 $21.29 16,300
21/01/2025 $21.28 $21.38 $21.28 $21.35 12,276
20/01/2025 $21.30 $21.31 $21.25 $21.29 308
17/01/2025 $21.28 $21.32 $21.26 $21.27 7,346
16/01/2025 $21.25 $21.27 $21.19 $21.30 7,515
15/01/2025 $21.23 $21.34 $21.18 $21.30 1,061
14/01/2025 $21.18 $21.19 $21.16 $21.16 5,404
13/01/2025 $21.20 $21.71 $21.13 $21.15 111
10/01/2025 $21.22 $21.28 $21.15 $21.19 13,390
09/01/2025 $21.31 $21.31 $21.30 $21.30 33
08/01/2025 $21.26 $21.26 $21.22 $21.25 6,197
07/01/2025 $21.28 $21.33 $21.24 $21.24 19,136
06/01/2025 $21.36 $21.37 $21.28 $21.34 862
03/01/2025 $21.39 $21.44 $21.35 $21.37 5,099
02/01/2025 $21.43 $21.45 $21.36 $21.37 10,408
01/01/2025 $21.41 $21.44 $21.37 $21.40 3,616
31/12/2024 $21.41 $21.44 $21.37 $21.40 3,616
30/12/2024 $21.35 $21.40 $21.30 $21.37 1,656
27/12/2024 $21.25 $21.38 $21.25 $21.32 4,511
26/12/2024 $22.04 $22.04 $21.29 $21.29 4,515
25/12/2024 $22.04 $22.04 $21.29 $21.29 4,515
24/12/2024 $22.04 $22.04 $21.29 $21.29 4,515
23/12/2024 $21.41 $21.41 $21.31 $21.33 2,489
20/12/2024 $21.34 $21.39 $21.33 $21.39 4,743
19/12/2024 $21.41 $21.41 $21.32 $21.35 8,481
18/12/2024 $21.50 $21.52 $21.48 $21.51 48,170
17/12/2024 $21.52 $21.53 $21.45 $21.52 44,050
16/12/2024 $21.56 $21.56 $21.48 $21.48 39,916
13/12/2024 $21.57 $21.59 $21.51 $21.51 4,219
12/12/2024 $21.60 $21.63 $21.60 $21.62 6,790
11/12/2024 $21.79 $21.79 $21.73 $21.74 41,248
10/12/2024 $21.79 $21.80 $21.73 $21.76 16,926
09/12/2024 $21.83 $21.89 $21.79 $21.80 1,958
06/12/2024 $21.80 $21.87 $21.76 $21.83 71,069
05/12/2024 $21.75 $21.80 $21.75 $21.77 15,035
04/12/2024 $21.72 $21.78 $21.67 $21.78 40,268
03/12/2024 $21.75 $21.79 $21.73 $21.74 6,106
02/12/2024 $21.70 $21.79 $21.70 $21.77 9,147
29/11/2024 $21.72 $21.78 $21.71 $21.74 3,936
28/11/2024 $21.70 $21.72 $21.68 $21.71 1,177
27/11/2024 $21.67 $21.71 $21.66 $21.68 15,665
26/11/2024 $21.58 $21.65 $21.58 $21.60 3,032
25/11/2024 $21.58 $21.62 $21.54 $21.62 8,331
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

Market data

Select a section