Vanguard Funds Vanguard USD Treasury Bd Ucits ETF

(VUTA)
Sector: n/a
1,996.70p
16.40p 0.83
Last updated: 16:36:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,990.00p 1,998.40p 1,988.20p 1,996.70p 11,134
07/11/2024 1,985.80p 2,000.50p 1,977.40p 1,980.30p 22,315
06/11/2024 1,993.80p 1,994.60p 1,983.80p 1,988.40p 5,931
05/11/2024 1,989.60p 1,987.17p 1,976.90p 1,976.90p 2,124
04/11/2024 1,989.60p 1,992.20p 1,983.20p 1,990.90p 13,403
01/11/2024 1,996.80p 2,059.50p 1,984.15p 1,985.80p 5,375
31/10/2024 1,986.80p 2,005.29p 1,981.20p 2,003.75p 5,217
30/10/2024 1,991.20p 1,995.20p 1,982.00p 1,986.90p 7,029
29/10/2024 1,982.80p 1,985.00p 1,979.20p 1,979.20p 8,120
28/10/2024 1,988.60p 1,990.60p 1,982.60p 1,984.70p 9,053
25/10/2024 1,996.20p 1,998.40p 1,992.20p 1,994.00p 2,197
24/10/2024 1,997.20p 1,998.40p 1,990.78p 1,996.60p 5,193
23/10/2024 1,992.60p 1,996.60p 1,988.64p 1,996.60p 10,541
22/10/2024 1,994.00p 1,998.80p 1,987.67p 1,992.50p 10,858
21/10/2024 1,992.00p 2,001.50p 1,991.62p 1,994.60p 4,769
18/10/2024 1,993.20p 1,999.80p 1,989.93p 1,997.30p 5,036
17/10/2024 2,011.00p 2,011.00p 2,000.25p 2,000.25p 7,267
16/10/2024 2,009.50p 2,012.00p 1,999.20p 2,012.00p 22,968
15/10/2024 1,991.60p 1,995.00p 1,989.40p 1,992.20p 3,370
14/10/2024 1,992.60p 1,992.60p 1,985.60p 1,988.60p 13,736
11/10/2024 1,990.00p 1,991.00p 1,986.80p 1,991.00p 5,878
10/10/2024 1,994.80p 2,045.50p 1,988.20p 1,994.70p 5,285
09/10/2024 1,992.80p 1,995.20p 1,989.40p 1,989.90p 5,666
08/10/2024 1,993.40p 1,996.63p 1,985.40p 1,992.40p 3,492
07/10/2024 1,995.00p 1,997.60p 1,990.80p 1,993.20p 26,826
04/10/2024 2,005.00p 2,008.00p 1,995.80p 1,998.80p 18,417
03/10/2024 2,014.00p 2,014.73p 2,006.27p 2,012.00p 23,673
02/10/2024 1,992.60p 1,992.60p 1,986.80p 1,992.20p 1,357
01/10/2024 1,982.00p 1,998.80p 1,982.00p 1,998.30p 11,456
30/09/2024 1,973.60p 1,981.20p 1,971.27p 1,973.60p 7,417
27/09/2024 1,976.60p 1,981.22p 1,971.72p 1,975.20p 1,833
26/09/2024 1,981.60p 1,981.80p 1,969.70p 1,969.70p 2,868
25/09/2024 1,980.60p 1,982.20p 1,974.81p 1,979.70p 29,717
24/09/2024 1,981.40p 1,981.60p 1,971.92p 1,978.70p 3,849
23/09/2024 1,994.00p 1,997.12p 1,979.60p 1,980.30p 7,327
20/09/2024 1,993.80p 1,996.94p 1,990.63p 1,993.80p 5,372
19/09/2024 1,998.20p 2,005.00p 1,995.40p 1,996.90p 9,773
18/09/2024 2,016.50p 2,016.50p 2,004.90p 2,010.25p 16,765
17/09/2024 2,017.00p 2,021.75p 2,016.18p 2,021.75p 7,893
16/09/2024 2,017.00p 2,025.50p 2,013.50p 2,018.25p 5,004
13/09/2024 2,025.00p 2,028.00p 2,019.14p 2,029.00p 5,550
12/09/2024 2,036.50p 2,037.00p 2,029.00p 2,029.00p 6,883
11/09/2024 2,037.00p 2,049.00p 2,032.19p 2,043.25p 11,082
10/09/2024 2,024.00p 2,033.50p 2,018.00p 2,033.50p 4,175
09/09/2024 2,017.50p 2,027.00p 2,016.38p 2,026.25p 10,472
06/09/2024 2,006.50p 2,020.00p 2,004.82p 2,018.50p 9,321
05/09/2024 2,003.50p 2,008.06p 2,002.74p 2,006.50p 9,379
04/09/2024 2,007.50p 2,008.50p 1,998.60p 2,002.50p 54,420
03/09/2024 1,979.40p 2,045.00p 1,938.40p 2,003.75p 7,190
02/09/2024 1,989.60p 1,991.40p 1,984.00p 1,995.00p 24,647
30/08/2024 1,984.00p 1,995.00p 1,984.00p 1,995.00p 17,346
29/08/2024 1,988.00p 1,992.80p 1,983.80p 1,988.40p 12,816
28/08/2024 1,986.60p 1,988.60p 1,981.60p 1,988.40p 21,953
27/08/2024 1,981.80p 2,036.50p 1,977.38p 1,980.50p 35,166
26/08/2024 2,000.00p 2,006.83p 1,996.42p 1,998.20p 37,988
23/08/2024 2,000.00p 2,006.83p 1,996.42p 1,998.20p 37,988
22/08/2024 2,000.00p 2,006.83p 1,996.42p 1,998.20p 37,988
21/08/2024 2,010.00p 2,014.91p 2,007.00p 2,007.00p 5,707
20/08/2024 2,012.00p 2,012.88p 2,007.50p 2,011.50p 14,412
19/08/2024 2,018.50p 2,019.50p 2,009.50p 2,012.00p 17,607
16/08/2024 2,024.50p 2,024.53p 2,019.50p 2,019.75p 30,398
15/08/2024 2,030.50p 2,037.84p 2,023.00p 2,023.25p 13,402
14/08/2024 2,036.50p 2,041.50p 2,033.80p 2,039.75p 32,054
13/08/2024 2,035.00p 2,040.87p 2,033.50p 2,037.25p 14,208
12/08/2024 2,039.50p 2,040.50p 2,034.73p 2,037.00p 16,318
09/08/2024 2,037.50p 2,043.56p 2,031.50p 2,038.25p 10,647
08/08/2024 2,053.00p 2,053.81p 2,037.75p 2,037.75p 4,212
07/08/2024 2,051.00p 2,054.00p 2,043.50p 2,043.50p 33,381
06/08/2024 2,054.00p 2,065.50p 2,050.28p 2,057.25p 20,147
05/08/2024 2,058.50p 2,085.89p 2,052.58p 2,055.25p 31,652
02/08/2024 2,038.50p 2,046.00p 2,034.50p 2,046.00p 9,628
01/08/2024 2,018.00p 2,028.50p 2,015.55p 2,026.75p 7,129
31/07/2024 2,002.00p 2,003.50p 1,995.85p 2,002.00p 8,504
30/07/2024 1,993.60p 1,998.37p 1,990.36p 1,996.80p 9,835
29/07/2024 1,988.80p 1,999.60p 1,987.60p 1,992.60p 6,081
26/07/2024 1,980.20p 1,990.10p 1,980.20p 1,982.80p 2,256
25/07/2024 1,979.20p 1,985.60p 1,978.60p 1,982.80p 10,845
24/07/2024 1,979.80p 1,982.05p 1,972.75p 1,976.80p 5,282
23/07/2024 1,979.00p 1,979.00p 1,971.00p 1,976.30p 5,527
22/07/2024 1,972.40p 1,977.20p 1,971.00p 1,973.60p 35,364
19/07/2024 1,975.80p 2,029.50p 1,923.20p 1,974.50p 11,630
18/07/2024 1,973.20p 1,977.80p 1,950.68p 1,977.80p 3,589
17/07/2024 1,967.20p 1,969.00p 1,962.20p 1,967.60p 3,228
16/07/2024 1,972.00p 1,975.00p 1,967.60p 1,973.50p 10,189
15/07/2024 1,970.40p 1,970.40p 1,962.20p 1,965.40p 3,510
12/07/2024 1,974.60p 1,977.80p 1,965.90p 1,965.90p 7,210
11/07/2024 1,973.00p 1,978.90p 1,970.95p 1,978.90p 8,923
10/07/2024 1,985.20p 1,986.40p 1,975.30p 1,975.30p 42,228
09/07/2024 1,982.60p 1,982.80p 1,979.00p 1,981.40p 9,411
08/07/2024 1,978.20p 1,981.86p 1,975.00p 1,977.60p 5,239
05/07/2024 1,979.40p 1,982.70p 1,977.76p 1,982.70p 3,107
04/07/2024 1,981.40p 1,982.40p 1,978.40p 1,979.10p 4,343
03/07/2024 1,982.00p 1,991.60p 1,978.80p 1,981.20p 11,164
02/07/2024 1,991.00p 1,994.00p 1,983.40p 1,983.60p 11,566
01/07/2024 1,990.20p 1,990.20p 1,981.51p 1,985.50p 18,636
28/06/2024 2,005.50p 2,009.88p 1,995.60p 2,001.75p 26,695
27/06/2024 2,002.00p 2,004.00p 1,998.00p 2,004.00p 4,348
26/06/2024 2,002.50p 2,004.89p 2,001.18p 2,004.00p 2,270
25/06/2024 2,000.50p 2,005.50p 2,000.00p 2,002.50p 4,905
24/06/2024 2,009.50p 2,008.50p 1,998.00p 1,998.00p 2,520
21/06/2024 2,009.50p 2,012.00p 2,007.00p 2,008.00p 7,508
20/06/2024 1,996.20p 2,000.20p 1,996.20p 2,000.20p 6,948
19/06/2024 1,995.00p 2,001.50p 1,993.90p 1,997.20p 3,083
18/06/2024 1,997.60p 2,000.75p 1,993.80p 1,995.50p 4,323
17/06/2024 2,004.00p 2,005.00p 1,995.50p 1,995.50p 3,096
14/06/2024 2,000.50p 2,009.00p 1,989.80p 2,003.75p 6,193
13/06/2024 1,976.40p 1,986.60p 1,975.15p 1,986.30p 1,752
12/06/2024 1,972.40p 1,974.14p 1,968.80p 1,973.10p 1,639
11/06/2024 1,971.00p 1,974.39p 1,967.48p 1,971.00p 9,011
10/06/2024 1,969.60p 1,973.80p 1,968.00p 1,968.80p 6,291
07/06/2024 1,975.60p 1,976.56p 1,971.96p 1,974.00p 1,583
06/06/2024 1,975.60p 1,979.00p 1,971.60p 1,977.70p 4,149
05/06/2024 1,969.20p 1,979.80p 1,969.20p 1,979.50p 2,588
04/06/2024 1,967.60p 1,974.40p 1,964.20p 1,969.80p 2,367
03/06/2024 1,964.80p 1,970.20p 1,961.60p 1,962.70p 25,214
31/05/2024 1,956.60p 1,972.00p 1,955.20p 1,962.60p 10,715
30/05/2024 1,957.80p 1,958.60p 1,952.80p 1,954.30p 7,359
29/05/2024 1,949.40p 1,951.20p 1,946.81p 1,950.90p 2,194
28/05/2024 1,954.60p 1,960.80p 1,953.30p 1,953.30p 3,859
27/05/2024 1,967.00p 1,968.60p 1,959.60p 1,960.40p 4,980
24/05/2024 1,967.00p 1,968.60p 1,959.60p 1,960.40p 4,980
23/05/2024 1,965.40p 1,971.50p 1,963.30p 1,963.30p 6,272
22/05/2024 1,963.80p 1,968.88p 1,962.59p 1,967.80p 3,920
21/05/2024 1,969.80p 1,972.41p 1,968.13p 1,970.10p 6,052
20/05/2024 1,971.20p 1,972.40p 1,967.00p 1,968.10p 8,322
17/05/2024 1,982.00p 1,983.36p 1,972.30p 1,972.30p 6,923
16/05/2024 1,985.60p 1,985.66p 1,982.20p 1,982.20p 1,532
15/05/2024 1,980.40p 1,988.20p 1,982.30p 1,982.30p 477
14/05/2024 1,980.40p 1,989.46p 1,980.40p 1,983.90p 1,543
13/05/2024 1,990.40p 1,991.80p 1,984.20p 1,985.90p 4,621
10/05/2024 1,990.00p 1,994.05p 1,987.73p 1,989.80p 8,751