Vanguard Funds Vanguard USD Treasury Bd Ucits ETF

(VUTA)
Sector: n/a
1,960.10p
-6.80p -0.35
Last updated: 16:40:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 1,965.20p 1,968.80p 1,960.10p 1,960.10p 4,839
14/08/2025 1,971.00p 1,971.20p 1,965.00p 1,966.90p 13,259
13/08/2025 1,968.60p 1,969.20p 1,964.00p 1,967.30p 8,801
12/08/2025 1,979.80p 1,983.40p 1,967.80p 1,967.80p 1,992
11/08/2025 1,981.20p 1,987.40p 1,974.40p 1,985.80p 4,971
08/08/2025 1,988.20p 1,988.40p 1,977.20p 1,977.70p 3,266
07/08/2025 1,988.60p 1,996.72p 1,987.27p 1,989.30p 2,654
06/08/2025 2,003.50p 2,008.00p 1,999.20p 1,999.20p 7,198
05/08/2025 2,014.00p 2,014.00p 2,006.97p 2,008.00p 25,877
04/08/2025 2,007.00p 2,017.00p 1,993.00p 2,008.75p 9,415
01/08/2025 1,998.20p 2,009.50p 1,998.20p 2,009.50p 2,731
31/07/2025 1,992.00p 1,998.20p 1,992.00p 2,003.00p 489
30/07/2025 1,985.00p 1,992.80p 1,979.95p 1,990.00p 1,300
29/07/2025 1,975.20p 1,985.40p 1,975.08p 1,984.40p 7,592
28/07/2025 1,969.60p 1,970.40p 1,963.36p 1,966.60p 40,137
25/07/2025 1,960.00p 1,963.95p 1,956.40p 1,962.90p 3,621
24/07/2025 1,945.40p 1,950.00p 1,943.42p 1,949.60p 5,188
23/07/2025 1,954.60p 1,954.60p 1,948.60p 1,948.80p 3,481
22/07/2025 1,957.20p 1,962.55p 1,955.08p 1,958.70p 4,554
21/07/2025 1,965.40p 1,973.60p 1,956.70p 1,956.70p 13,324
18/07/2025 1,958.00p 1,962.20p 1,954.86p 1,958.90p 7,345
17/07/2025 1,964.80p 1,964.94p 1,957.20p 1,961.60p 14,612
16/07/2025 1,954.40p 1,973.39p 1,950.70p 1,950.70p 36,857
15/07/2025 1,953.20p 1,962.80p 1,952.00p 1,958.90p 5,117
14/07/2025 1,953.20p 1,967.40p 1,950.20p 1,955.50p 14,378
11/07/2025 1,953.40p 1,953.58p 1,946.20p 1,951.70p 4,049
10/07/2025 1,938.80p 1,949.00p 1,937.80p 1,946.70p 8,534
09/07/2025 1,939.40p 1,941.24p 1,934.98p 1,940.90p 22,127
08/07/2025 1,927.80p 1,943.53p 1,927.80p 1,939.40p 3,272
07/07/2025 1,942.00p 1,944.05p 1,930.80p 1,930.80p 15,218
04/07/2025 1,933.20p 1,939.80p 1,929.80p 1,936.20p 4,821
03/07/2025 1,933.20p 1,946.60p 1,934.50p 1,934.50p 929
02/07/2025 1,933.20p 1,951.12p 1,927.20p 1,945.10p 5,719
01/07/2025 1,933.00p 1,939.00p 1,930.20p 1,934.20p 4,220
30/06/2025 1,927.20p 1,936.60p 1,925.60p 1,934.90p 111,583
27/06/2025 1,927.20p 1,932.92p 1,926.20p 1,931.40p 5,809
26/06/2025 1,926.60p 1,934.20p 1,925.01p 1,928.00p 3,133
25/06/2025 1,940.40p 1,943.94p 1,937.56p 1,939.00p 773
24/06/2025 1,942.20p 1,946.80p 1,935.17p 1,940.00p 17,986
23/06/2025 1,958.60p 1,968.88p 1,954.41p 1,955.80p 10,084
20/06/2025 1,957.40p 1,957.40p 1,942.40p 1,951.90p 1,521
19/06/2025 1,956.20p 1,962.80p 1,954.88p 1,959.50p 10,951
18/06/2025 1,945.00p 1,958.51p 1,945.00p 1,955.80p 19,108
17/06/2025 1,934.00p 1,944.00p 1,933.60p 1,944.00p 6,426
16/06/2025 1,930.60p 1,939.80p 1,924.80p 1,929.70p 28,309
13/06/2025 1,939.80p 1,950.60p 1,930.10p 1,930.10p 16,864
12/06/2025 1,937.00p 1,939.80p 1,933.20p 1,936.30p 3,448
11/06/2025 1,936.60p 1,943.60p 1,933.70p 1,933.70p 14,985
10/06/2025 1,940.20p 1,945.00p 1,933.80p 1,934.90p 11,425
09/06/2025 1,936.60p 1,929.30p 1,920.60p 1,927.10p 7,445
06/06/2025 1,936.60p 1,943.60p 1,930.60p 1,932.00p 14,272
05/06/2025 1,936.20p 1,943.40p 1,931.10p 1,931.10p 3,107
04/06/2025 1,930.40p 1,936.20p 1,929.60p 1,935.80p 10,010
03/06/2025 1,941.00p 1,941.69p 1,932.64p 1,934.30p 3,141
02/06/2025 1,940.00p 1,946.60p 1,928.40p 1,928.40p 5,949
30/05/2025 1,940.00p 1,950.20p 1,940.00p 1,944.60p 2,782
29/05/2025 1,934.40p 1,940.00p 1,932.03p 1,940.00p 7,694
28/05/2025 1,932.80p 1,941.20p 1,930.90p 1,936.60p 3,480
27/05/2025 1,927.40p 1,934.00p 1,923.47p 1,932.60p 16,417
26/05/2025 1,928.80p 1,938.60p 1,927.40p 1,928.80p 9,794
23/05/2025 1,928.80p 1,938.60p 1,927.40p 1,928.80p 9,794
22/05/2025 1,942.40p 1,946.00p 1,925.20p 1,934.60p 14,750
21/05/2025 1,934.80p 1,941.40p 1,934.40p 1,935.10p 6,930
20/05/2025 1,955.20p 1,956.00p 1,948.53p 1,950.90p 13,789
19/05/2025 1,951.60p 1,956.40p 1,939.40p 1,950.40p 17,287
16/05/2025 1,961.60p 1,971.96p 1,963.78p 1,971.80p 17,226
15/05/2025 1,961.60p 1,967.60p 1,943.60p 1,965.20p 5,701
14/05/2025 1,961.60p 1,965.60p 1,951.80p 1,956.40p 7,741
13/05/2025 1,972.60p 1,978.40p 1,963.00p 1,963.00p 23,060
12/05/2025 1,968.00p 1,985.00p 1,968.00p 1,977.80p 2,987
09/05/2025 1,978.00p 1,981.80p 1,971.64p 1,972.90p 9,284
08/05/2025 1,979.80p 1,987.20p 1,970.72p 1,976.00p 15,019
07/05/2025 1,967.60p 1,972.80p 1,964.80p 1,972.80p 2,178
06/05/2025 1,968.60p 1,981.80p 1,957.40p 1,962.10p 20,562
05/05/2025 1,982.80p 1,989.98p 1,973.80p 1,977.10p 850
02/05/2025 1,982.80p 1,989.98p 1,973.80p 1,977.10p 850
01/05/2025 1,994.40p 2,006.00p 1,981.00p 1,988.40p 5,929
30/04/2025 1,986.00p 1,991.08p 1,965.00p 1,988.50p 13,875
29/04/2025 1,981.40p 1,974.60p 1,965.53p 1,974.60p 7,233
28/04/2025 1,981.40p 1,982.80p 1,968.60p 1,970.80p 6,826
25/04/2025 1,977.80p 1,978.80p 1,975.20p 1,977.00p 5,930
24/04/2025 1,972.00p 1,974.60p 1,969.00p 1,973.60p 6,735
23/04/2025 1,967.20p 1,977.00p 1,965.00p 1,974.00p 8,211
22/04/2025 1,946.80p 1,958.00p 1,946.00p 1,954.20p 13,974
21/04/2025 1,983.40p 1,986.80p 1,978.80p 1,981.40p 15,021
18/04/2025 1,983.40p 1,986.80p 1,978.80p 1,981.40p 15,021
17/04/2025 1,983.40p 1,986.80p 1,978.80p 1,981.40p 15,021
16/04/2025 1,978.60p 1,989.60p 1,973.20p 1,982.00p 11,756
15/04/2025 1,979.60p 1,993.20p 1,973.80p 1,978.30p 27,831
14/04/2025 1,979.60p 1,988.60p 1,972.10p 1,979.80p 32,276
11/04/2025 1,992.60p 2,008.50p 1,977.50p 1,986.00p 22,677
10/04/2025 2,031.50p 2,042.00p 2,017.50p 2,018.75p 33,846
09/04/2025 2,035.50p 2,087.50p 2,029.87p 2,041.50p 30,184
08/04/2025 2,063.50p 2,075.75p 2,054.50p 2,066.00p 33,374
07/04/2025 2,081.50p 2,090.50p 2,053.90p 2,083.25p 43,141
04/04/2025 2,054.00p 2,074.00p 2,044.00p 2,068.00p 41,417
03/04/2025 2,018.00p 2,028.00p 2,013.40p 2,026.25p 14,894
02/04/2025 2,044.00p 2,054.50p 2,034.50p 2,034.50p 21,211
01/04/2025 2,044.50p 2,050.83p 2,039.86p 2,043.75p 28,414
31/03/2025 2,035.00p 2,039.00p 2,031.00p 2,037.50p 17,006
28/03/2025 2,023.50p 2,028.00p 2,019.54p 2,028.00p 7,328
27/03/2025 2,024.00p 2,024.00p 2,010.36p 2,014.75p 5,810
26/03/2025 2,027.00p 2,031.00p 2,024.13p 2,026.75p 6,522
25/03/2025 2,024.50p 2,025.00p 2,015.00p 2,022.00p 19,649
24/03/2025 2,028.00p 2,028.00p 2,019.74p 2,026.00p 22,976
21/03/2025 2,030.50p 2,035.50p 2,029.50p 2,034.50p 12,607
20/03/2025 2,026.00p 2,034.00p 2,022.50p 2,028.50p 7,523
19/03/2025 2,017.50p 2,022.50p 2,016.00p 2,017.25p 2,871
18/03/2025 2,013.00p 2,025.50p 2,005.00p 2,014.25p 3,173
17/03/2025 2,021.50p 2,033.00p 2,007.00p 2,019.75p 12,732
14/03/2025 2,024.50p 2,026.83p 2,020.00p 2,026.75p 13,776
13/03/2025 2,016.50p 2,029.50p 2,016.23p 2,021.75p 6,384
12/03/2025 2,021.00p 2,030.50p 2,014.50p 2,014.50p 23,051
11/03/2025 2,033.50p 2,043.00p 2,025.14p 2,026.50p 31,641
10/03/2025 2,034.50p 2,037.83p 2,028.00p 2,036.75p 11,214
07/03/2025 2,027.00p 2,036.50p 2,025.00p 2,031.25p 11,466
06/03/2025 2,026.00p 2,032.50p 2,010.00p 2,022.75p 7,025
05/03/2025 2,043.50p 2,056.50p 2,034.78p 2,039.00p 7,626
04/03/2025 2,065.00p 2,076.75p 2,061.00p 2,074.75p 16,626
03/03/2025 2,084.50p 2,084.50p 2,064.07p 2,068.75p 11,532
28/02/2025 2,078.50p 2,094.00p 2,077.50p 2,084.50p 33,746
27/02/2025 2,067.50p 2,072.89p 2,060.00p 2,072.25p 36,285
26/02/2025 2,063.50p 2,074.50p 2,057.50p 2,060.00p 8,577
25/02/2025 2,062.50p 2,067.00p 2,057.23p 2,064.00p 4,154
24/02/2025 2,053.00p 2,057.83p 2,048.67p 2,054.75p 10,253
21/02/2025 2,045.50p 2,049.83p 2,041.51p 2,048.25p 7,952
20/02/2025 2,046.00p 2,049.67p 2,043.00p 2,044.75p 9,797
19/02/2025 2,045.50p 2,049.50p 2,040.55p 2,049.50p 13,342
18/02/2025 2,049.00p 2,050.00p 2,044.50p 2,044.50p 57,378
17/02/2025 2,054.00p 2,054.50p 2,039.00p 2,048.75p 9,527