Market data

Select a section

Vanguard Funds Vanguard USD Treasury Bond UCITS ETF

(VDTY)
Sector: n/a
$21.39
$0.02 0.07
Last updated: 16:35:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $21.43 $21.46 $21.38 $21.38 45,618
15/07/2025 $21.52 $21.53 $21.43 $21.42 16,817
14/07/2025 $21.72 $21.72 $21.46 $21.46 9,822
11/07/2025 $21.55 $21.59 $21.50 $21.50 7,853
10/07/2025 $21.58 $21.62 $21.55 $21.56 548
09/07/2025 $21.50 $21.55 $21.50 $21.53 318
08/07/2025 $21.48 $21.54 $21.45 $21.48 23,599
07/07/2025 $21.53 $21.61 $21.50 $21.50 11,993
04/07/2025 $21.58 $21.63 $21.56 $21.56 5,634
03/07/2025 $21.65 $21.71 $21.55 $21.57 665
02/07/2025 $21.65 $21.68 $21.60 $21.62 7,097
01/07/2025 $21.72 $21.73 $21.64 $21.64 2,966
30/06/2025 $21.63 $21.67 $21.63 $21.65 243
27/06/2025 $21.62 $21.69 $21.62 $21.62 4,840
26/06/2025 $21.63 $21.65 $21.61 $21.63 26,275
25/06/2025 $21.55 $21.64 $21.55 $21.56 427
24/06/2025 $21.54 $21.58 $21.52 $21.58 11,212
23/06/2025 $21.42 $21.57 $21.42 $21.57 1,537
20/06/2025 $21.47 $21.60 $21.42 $21.45 6,050
19/06/2025 $21.49 $21.55 $21.35 $21.50 1,259
18/06/2025 $21.52 $21.59 $21.52 $21.59 94,784
17/06/2025 $21.51 $21.51 $21.44 $21.49 46,862
16/06/2025 $21.50 $21.50 $21.49 $21.49 49
13/06/2025 $21.56 $21.64 $21.48 $21.48 5,592
12/06/2025 $21.46 $21.57 $21.46 $21.54 11,190
11/06/2025 $21.41 $21.48 $21.36 $21.45 806
10/06/2025 $21.39 $21.46 $21.39 $21.42 4,722
09/06/2025 $21.38 $21.42 $21.37 $21.40 8,722
06/06/2025 $21.54 $21.54 $21.40 $21.40 8,170
05/06/2025 $21.55 $21.57 $21.51 $21.51 5,998
04/06/2025 $21.45 $21.52 $21.40 $21.52 25,394
03/06/2025 $21.44 $21.49 $21.42 $21.42 8,945
02/06/2025 $21.43 $21.48 $21.40 $21.40 8,217
30/05/2025 $21.45 $21.50 $21.44 $21.46 88,139
29/05/2025 $21.36 $21.43 $21.30 $21.43 807
28/05/2025 $21.33 $21.42 $21.33 $21.36 84,517
27/05/2025 $21.35 $21.44 $21.35 $21.39 14,388
26/05/2025 $21.32 $21.37 $21.32 $21.32 2,691
23/05/2025 $21.32 $21.37 $21.32 $21.32 2,691
22/05/2025 $21.01 $21.39 $21.01 $21.27 5,830
21/05/2025 $21.40 $21.44 $21.37 $21.42 4,148
20/05/2025 $21.50 $21.51 $21.44 $21.45 5,205
19/05/2025 $21.44 $21.45 $21.36 $21.44 16,466
16/05/2025 $21.52 $21.66 $21.49 $21.50 9,816
15/05/2025 $21.47 $21.49 $21.40 $21.46 16,232
14/05/2025 $21.43 $21.48 $21.41 $21.41 1,631
13/05/2025 $21.46 $21.48 $21.43 $21.43 9,224
12/05/2025 $21.52 $21.54 $21.46 $21.48 628
09/05/2025 $21.60 $21.60 $21.53 $21.57 17,061
08/05/2025 $21.63 $21.68 $21.62 $21.62 16,852
07/05/2025 $21.66 $21.66 $21.61 $21.65 111
06/05/2025 $21.60 $21.69 $21.56 $21.58 8,749
05/05/2025 $21.73 $21.75 $21.62 $21.62 6,105
02/05/2025 $21.73 $21.75 $21.62 $21.62 6,105
01/05/2025 $21.83 $21.93 $21.64 $21.73 9,815
30/04/2025 $21.74 $21.82 $21.74 $21.81 4,979
29/04/2025 $21.70 $21.76 $21.70 $21.76 24,189
28/04/2025 $21.71 $21.71 $21.64 $21.70 8,512
25/04/2025 $21.62 $21.66 $21.60 $21.64 19,595
24/04/2025 $21.56 $21.59 $21.55 $21.59 12,826
23/04/2025 $21.49 $21.65 $21.49 $21.57 6,760
22/04/2025 $21.39 $21.60 $21.32 $21.49 9,584
21/04/2025 $21.56 $21.62 $21.56 $21.59 5,796
18/04/2025 $21.56 $21.62 $21.56 $21.59 5,796
17/04/2025 $21.56 $21.62 $21.56 $21.59 5,796
16/04/2025 $21.77 $21.77 $21.61 $21.64 137
15/04/2025 $21.55 $21.61 $21.53 $21.60 44,277
14/04/2025 $21.52 $21.61 $21.43 $21.57 16,283
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

Market data

Select a section