Market data

Select a section

Vanguard Funds Vanguard USD Treasury Bond UCITS ETF

(VDTY)
Sector: n/a
$21.89
$0.10 0.44
Last updated: 17:03:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $21.87 $21.89 $21.78 $21.89 2,700
09/10/2025 $21.81 $21.86 $21.77 $21.80 1,793
08/10/2025 $21.77 $21.84 $21.77 $21.81 90,837
07/10/2025 $21.75 $21.79 $21.75 $21.79 2,472
06/10/2025 $21.78 $21.81 $21.74 $21.76 4,020
03/10/2025 $21.87 $21.87 $21.81 $21.81 6,984
02/10/2025 $21.77 $21.85 $21.77 $21.82 15,258
01/10/2025 $21.78 $21.89 $21.73 $21.79 9,875
30/09/2025 $21.80 $21.83 $21.77 $21.77 2,023
29/09/2025 $21.75 $21.89 $21.73 $21.76 40,121
26/09/2025 $21.70 $21.75 $21.67 $21.73 3,289
25/09/2025 $21.79 $21.79 $21.69 $21.69 98,660
24/09/2025 $21.79 $21.83 $21.75 $21.76 11,416
23/09/2025 $21.79 $21.79 $21.75 $21.75 2,469
22/09/2025 $21.71 $21.80 $21.71 $21.74 2,438
19/09/2025 $21.76 $21.80 $21.75 $21.76 38,305
18/09/2025 $21.77 $21.89 $21.77 $21.78 3,628
17/09/2025 $21.94 $21.96 $21.93 $21.93 34,502
16/09/2025 $21.95 $21.95 $21.88 $21.92 6,844
15/09/2025 $21.90 $21.93 $21.86 $21.93 42,837
12/09/2025 $21.90 $21.91 $21.86 $21.86 68,176
11/09/2025 $21.91 $21.96 $21.89 $21.93 3,347
10/09/2025 $21.86 $21.89 $21.85 $21.89 5,661
09/09/2025 $21.89 $21.89 $21.85 $21.86 28,351
08/09/2025 $21.87 $21.89 $21.79 $21.88 54,883
05/09/2025 $21.72 $21.86 $21.72 $21.85 44,204
04/09/2025 $21.68 $21.72 $21.67 $21.69 12,238
03/09/2025 $21.62 $21.66 $21.53 $21.66 11,081
02/09/2025 $21.65 $21.65 $21.57 $21.59 12,523
01/09/2025 $21.63 $21.67 $21.58 $21.62 8,352
29/08/2025 $21.63 $21.71 $21.63 $21.63 7,736
28/08/2025 $21.69 $21.69 $21.64 $21.66 2,791
27/08/2025 $21.60 $21.63 $21.55 $21.60 1,822
26/08/2025 $21.63 $21.70 $21.55 $21.59 3,701
25/08/2025 $21.52 $21.62 $21.51 $21.62 6,462
22/08/2025 $21.52 $21.62 $21.51 $21.62 6,462
21/08/2025 $21.52 $21.61 $21.50 $21.51 4,014
20/08/2025 $21.63 $21.66 $21.61 $21.65 3,233
19/08/2025 $21.63 $21.63 $21.58 $21.62 5,263
18/08/2025 $21.66 $21.66 $21.57 $21.57 3,378
15/08/2025 $21.70 $21.70 $21.62 $21.62 34,465
14/08/2025 $21.73 $21.74 $21.65 $21.65 1,929
13/08/2025 $21.67 $21.72 $21.52 $21.72 8,603
12/08/2025 $21.68 $21.68 $21.61 $21.62 16,293
11/08/2025 $21.67 $21.70 $21.62 $21.64 3,648
08/08/2025 $21.67 $21.71 $21.63 $21.63 41,209
07/08/2025 $21.68 $21.72 $21.68 $21.70 4,455
06/08/2025 $21.64 $21.72 $21.64 $21.69 900
05/08/2025 $21.75 $21.75 $21.66 $21.72 2,353
04/08/2025 $21.62 $21.70 $21.61 $21.69 6,329
01/08/2025 $21.53 $21.68 $21.45 $21.66 4,591
31/07/2025 $21.53 $21.58 $21.49 $21.53 2,532
30/07/2025 $21.55 $21.65 $21.50 $21.50 74
29/07/2025 $21.45 $21.52 $21.44 $21.52 3,344
28/07/2025 $21.50 $21.50 $21.42 $21.44 6,723
25/07/2025 $21.50 $21.50 $21.44 $21.44 1,937
24/07/2025 $21.45 $21.50 $21.43 $21.48 55,636
23/07/2025 $21.50 $21.51 $21.47 $21.47 1,825
22/07/2025 $21.53 $21.53 $21.44 $21.52 3,265
21/07/2025 $21.48 $21.50 $21.40 $21.50 1,964
18/07/2025 $21.39 $21.44 $21.35 $21.41 9,221
17/07/2025 $21.35 $21.41 $21.35 $21.39 20,816
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

Market data

Select a section