Vanguard Funds Vanguard EUR Eurozone Gov Bond UCITS ETF

(VETY)
Sector: n/a
1,905.00p
6.50p 0.34
Last updated: 11:30:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,889.50p 1,909.50p 1,883.00p 1,895.62p 2,625
21/11/2024 1,905.75p 1,900.00p 1,893.75p 1,895.62p 997
20/11/2024 1,905.75p 1,896.00p 1,879.50p 1,893.25p 207
19/11/2024 1,905.75p 1,908.00p 1,900.63p 1,900.63p 584
18/11/2024 1,889.00p 1,913.00p 1,887.00p 1,898.75p 1,824
15/11/2024 1,900.75p 1,904.75p 1,894.50p 1,892.50p 1,699
14/11/2024 1,891.25p 1,894.75p 1,884.49p 1,892.50p 681
13/11/2024 1,891.25p 1,901.75p 1,888.25p 1,888.25p 312
12/11/2024 1,889.50p 1,902.00p 1,888.25p 1,892.75p 298
11/11/2024 1,886.75p 1,888.25p 1,877.94p 1,884.50p 3,576
08/11/2024 1,872.25p 1,886.50p 1,870.50p 1,884.00p 1,677
07/11/2024 1,875.25p 1,879.00p 1,867.50p 1,876.50p 3,028
06/11/2024 1,885.50p 1,908.75p 1,883.50p 1,885.50p 1,324
05/11/2024 1,901.50p 1,902.50p 1,896.00p 1,899.25p 7,169
04/11/2024 1,905.50p 1,907.50p 1,899.00p 1,906.00p 1,016
01/11/2024 1,905.25p 1,962.50p 1,855.75p 1,897.50p 2,379
31/10/2024 1,896.50p 1,911.75p 1,893.95p 1,911.12p 1,418
30/10/2024 1,894.75p 1,904.25p 1,893.50p 1,893.50p 6,761
29/10/2024 1,891.75p 1,896.24p 1,886.50p 1,888.25p 635
28/10/2024 1,903.00p 1,906.00p 1,882.25p 1,900.75p 4,034
25/10/2024 1,902.00p 1,920.75p 1,899.00p 1,899.00p 1,085
24/10/2024 1,899.50p 1,912.75p 1,898.75p 1,895.13p 2,756
23/10/2024 1,888.25p 1,905.50p 1,887.25p 1,895.13p 1,353
22/10/2024 1,894.75p 1,905.50p 1,892.63p 1,892.63p 877
21/10/2024 1,903.00p 1,922.25p 1,896.75p 1,898.25p 3,697
18/10/2024 1,899.75p 1,912.75p 1,899.75p 1,912.75p 771
17/10/2024 1,905.75p 1,926.50p 1,899.50p 1,907.50p 1,003
16/10/2024 1,915.75p 1,931.00p 1,904.25p 1,917.75p 290
15/10/2024 1,896.75p 1,918.75p 1,896.75p 1,900.75p 1,699
14/10/2024 1,897.00p 1,916.25p 1,897.00p 1,902.50p 3,347
11/10/2024 1,898.25p 1,907.25p 1,898.25p 1,901.00p 4,114
10/10/2024 1,909.00p 1,908.00p 1,901.25p 1,906.25p 243
09/10/2024 1,909.00p 1,927.00p 1,906.75p 1,906.75p 331
08/10/2024 1,917.25p 1,928.00p 1,901.25p 1,911.00p 10,385
07/10/2024 1,909.25p 1,922.75p 1,895.25p 1,912.00p 10,723
04/10/2024 1,915.00p 1,919.03p 1,912.00p 1,912.00p 967
03/10/2024 1,922.25p 1,939.25p 1,921.75p 1,926.38p 151
02/10/2024 1,922.25p 1,922.25p 1,913.71p 1,915.75p 615
01/10/2024 1,902.00p 1,925.00p 1,902.00p 1,923.88p 1,492
30/09/2024 1,912.75p 1,924.50p 1,897.50p 1,907.25p 1,905
27/09/2024 1,908.00p 1,921.50p 1,908.00p 1,910.38p 513
26/09/2024 1,908.50p 1,921.50p 1,901.34p 1,905.75p 3,063
25/09/2024 1,902.00p 1,916.50p 1,907.05p 1,907.13p 2,257
24/09/2024 1,902.00p 1,910.38p 1,900.21p 1,910.38p 3,186
23/09/2024 1,917.50p 1,914.75p 1,902.25p 1,905.50p 802
20/09/2024 1,917.50p 1,919.00p 1,899.25p 1,912.13p 9,162
19/09/2024 1,920.75p 1,921.75p 1,915.55p 1,915.75p 887
18/09/2024 1,930.75p 1,931.25p 1,918.26p 1,921.50p 752
17/09/2024 1,930.75p 1,938.75p 1,930.75p 1,934.63p 4,146
16/09/2024 1,920.25p 1,938.00p 1,920.25p 1,933.37p 3,004
13/09/2024 1,934.75p 1,935.25p 1,930.74p 1,930.75p 80
12/09/2024 1,933.50p 1,938.00p 1,930.75p 1,945.00p 171
11/09/2024 1,939.75p 1,946.05p 1,934.25p 1,945.00p 1,212
10/09/2024 1,943.75p 1,943.75p 1,927.81p 1,934.25p 12,202
09/09/2024 1,929.25p 1,932.94p 1,921.96p 1,932.13p 30,470
06/09/2024 1,927.25p 1,932.75p 1,922.81p 1,932.50p 1,539
05/09/2024 1,925.00p 1,926.50p 1,920.40p 1,923.37p 224
04/09/2024 1,905.50p 1,934.00p 1,914.10p 1,921.88p 710
03/09/2024 1,905.50p 1,922.75p 1,903.50p 1,913.88p 2,074
02/09/2024 1,906.25p 1,918.50p 1,890.00p 1,908.00p 1,519
30/08/2024 1,913.50p 1,924.25p 1,895.00p 1,908.00p 567
29/08/2024 1,913.50p 1,913.50p 1,907.50p 1,907.75p 496
28/08/2024 1,912.75p 1,925.75p 1,908.00p 1,913.25p 2,191
27/08/2024 1,919.50p 1,970.50p 1,910.73p 1,912.38p 3,598
26/08/2024 1,934.25p 1,945.00p 1,929.49p 1,929.75p 961
23/08/2024 1,934.25p 1,945.00p 1,929.49p 1,929.75p 961
22/08/2024 1,934.25p 1,945.00p 1,929.49p 1,929.75p 961
21/08/2024 1,938.75p 1,957.50p 1,937.81p 1,942.37p 31
20/08/2024 1,938.75p 1,950.00p 1,935.75p 1,943.25p 8,897
19/08/2024 1,937.25p 1,938.27p 1,933.00p 1,936.00p 1,901
16/08/2024 1,934.00p 1,939.25p 1,932.50p 1,932.50p 1,281
15/08/2024 1,939.25p 1,970.25p 1,937.75p 1,938.25p 946
14/08/2024 1,956.25p 1,962.01p 1,956.25p 1,959.75p 281
13/08/2024 1,944.25p 1,952.75p 1,942.61p 1,951.00p 839
12/08/2024 1,946.50p 1,949.03p 1,943.69p 1,947.88p 332
09/08/2024 1,956.25p 1,952.50p 1,928.25p 1,947.25p 262
08/08/2024 1,956.25p 1,962.37p 1,943.50p 1,945.00p 3,476
07/08/2024 1,946.25p 1,961.00p 1,946.00p 1,948.75p 972
06/08/2024 1,957.50p 1,965.01p 1,948.25p 1,963.25p 1,136
05/08/2024 1,939.00p 1,969.75p 1,938.25p 1,954.50p 12,419
02/08/2024 1,933.75p 1,945.00p 1,930.37p 1,944.38p 4,384
01/08/2024 1,914.50p 1,919.73p 1,912.50p 1,918.63p 5,561
31/07/2024 1,906.00p 1,915.00p 1,906.00p 1,911.75p 1,472
30/07/2024 1,899.00p 1,903.21p 1,899.00p 1,901.75p 2,461
29/07/2024 1,899.25p 1,907.35p 1,898.75p 1,899.00p 2,114
26/07/2024 1,892.00p 1,899.98p 1,891.00p 1,895.13p 1,037
25/07/2024 1,894.00p 1,901.75p 1,891.14p 1,895.13p 1,078
24/07/2024 1,904.75p 1,904.75p 1,884.50p 1,884.50p 3,111
23/07/2024 1,888.75p 1,889.25p 1,885.00p 1,887.38p 1,828
22/07/2024 1,888.75p 1,906.25p 1,884.00p 1,888.62p 2,809
19/07/2024 1,895.75p 1,908.25p 1,890.63p 1,890.63p 1,242
18/07/2024 1,885.25p 1,908.00p 1,885.25p 1,894.50p 1,834
17/07/2024 1,890.50p 1,891.25p 1,887.06p 1,891.25p 1,461
16/07/2024 1,890.50p 1,900.50p 1,884.50p 1,889.00p 360
15/07/2024 1,876.50p 1,886.00p 1,876.50p 1,884.50p 1,288
12/07/2024 1,881.00p 1,886.25p 1,877.25p 1,878.00p 214
11/07/2024 1,888.00p 1,888.00p 1,865.25p 1,885.63p 667
10/07/2024 1,890.00p 1,898.50p 1,884.25p 1,884.25p 9,962
09/07/2024 1,884.50p 1,884.75p 1,881.63p 1,881.62p 98
08/07/2024 1,884.50p 1,888.06p 1,878.50p 1,886.38p 2,364
05/07/2024 1,882.25p 1,885.50p 1,881.69p 1,884.50p 969
04/07/2024 1,878.25p 1,895.25p 1,879.75p 1,880.62p 161
03/07/2024 1,878.25p 1,883.50p 1,877.82p 1,881.37p 395
02/07/2024 1,878.25p 1,894.00p 1,872.25p 1,874.37p 489
01/07/2024 1,883.00p 1,889.75p 1,875.00p 1,875.00p 860
28/06/2024 1,883.00p 1,885.75p 1,879.74p 1,882.75p 2,672
27/06/2024 1,886.25p 1,887.00p 1,881.59p 1,882.50p 6,165
26/06/2024 1,882.75p 1,885.75p 1,882.75p 1,884.25p 2,061
25/06/2024 1,888.25p 1,893.75p 1,884.56p 1,886.75p 479
24/06/2024 1,891.25p 1,892.73p 1,886.94p 1,888.00p 1,064
21/06/2024 1,881.75p 1,906.75p 1,881.75p 1,887.25p 2,096
20/06/2024 1,887.25p 1,888.50p 1,882.50p 1,888.50p 672
19/06/2024 1,887.00p 1,887.25p 1,874.25p 1,887.25p 288
18/06/2024 1,885.50p 1,893.00p 1,885.50p 1,893.00p 2,730
17/06/2024 1,886.25p 1,889.75p 1,885.00p 1,885.00p 5,347
14/06/2024 1,879.75p 1,888.75p 1,875.59p 1,888.75p 1,034
13/06/2024 1,878.00p 1,882.25p 1,876.57p 1,878.00p 528
12/06/2024 1,868.25p 1,884.75p 1,867.75p 1,884.75p 727
11/06/2024 1,866.50p 1,874.50p 1,857.75p 1,867.50p 329
10/06/2024 1,868.00p 1,891.00p 1,817.25p 1,864.50p 6,523
07/06/2024 1,906.75p 1,902.00p 1,890.00p 1,890.00p 107
06/06/2024 1,906.75p 1,920.00p 1,901.44p 1,903.50p 1,391
05/06/2024 1,904.75p 1,909.50p 1,900.00p 1,909.12p 544
04/06/2024 1,903.00p 1,915.00p 1,901.25p 1,901.25p 2,058
03/06/2024 1,880.75p 1,902.15p 1,880.75p 1,897.50p 436
31/05/2024 1,873.50p 1,895.50p 1,873.50p 1,890.00p 877
30/05/2024 1,886.00p 1,887.88p 1,884.00p 1,887.87p 1,467
29/05/2024 1,888.50p 1,892.25p 1,882.00p 1,882.00p 1,083
28/05/2024 1,900.25p 1,905.00p 1,894.25p 1,894.25p 2,775
27/05/2024 1,899.50p 1,900.50p 1,895.00p 1,896.00p 257