Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Europe
EU
Vanguard Usd Treasury Bond Ucits Etf (VUTY)
Vanguard Usd Treasury Bond Ucits Etf (VUTY) Historical

VUTY Vanguard Usd Treasury Bond Ucits Etf

19.92

0.041 (0.21%)

Jul 18 2024 - Closed

Delayed by 15 minutes

VUTY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	19.879	-0.07	-0.36%	19.924	19.934	19.82	5,574
Jul 16 2024	19.951	0.11	0.56%	19.944	19.951	19.911	1,486
Jul 15 2024	19.84	-0.06	-0.29%	19.891	19.905	19.829	4,076
Jul 12 2024	19.897	-0.06	-0.32%	19.95	19.95	19.864	3,105
Jul 11 2024	19.961	0.01	0.06%	19.934	19.961	19.85	25,028
Jul 10 2024	19.95	-0.01	-0.06%	19.988	19.997	19.95	6,303
Jul 09 2024	19.962	0.03	0.14%	19.984	19.984	19.952	11,327
Jul 08 2024	19.935	-0.02	-0.08%	19.974	19.974	19.905	2,080
Jul 05 2024	19.951	0.05	0.23%	19.90	19.96	19.89	576
Jul 04 2024	19.905	-0.03	-0.17%	19.937	19.942	19.893	3,806
Jul 03 2024	19.938	0.00	-0.02%	19.951	19.951	19.898	4,211
Jul 02 2024	19.942	0.01	0.04%	19.986	19.986	19.942	1,454
Jul 01 2024	19.934	-0.16	-0.78%	19.918	19.967	19.89	22,006
Jun 28 2024	20.091	-0.08	-0.40%	20.172	20.218	20.091	21,318
Jun 27 2024	20.171	-0.01	-0.04%	20.125	20.171	20.11	4,489
Jun 26 2024	20.18	-0.03	-0.14%	20.191	20.211	20.15	6,574
Jun 25 2024	20.209	0.09	0.43%	20.17	20.234	20.155	5,067
Jun 24 2024	20.123	-0.08	-0.38%	20.189	20.204	20.119	2,823
Jun 21 2024	20.20	0.09	0.44%	20.158	20.318	20.158	3,648
Jun 20 2024	20.112	-0.03	-0.14%	20.148	20.175	20.11	1,888
Jun 19 2024	20.14	0.01	0.05%	20.133	20.165	20.126	1,381
Jun 18 2024	20.13	0.02	0.09%	20.116	20.143	20.094	976
Jun 17 2024	20.111	-0.15	-0.74%	20.217	20.217	20.109	4,412
Jun 14 2024	20.26	0.21	1.05%	20.139	20.35	20.139	34,705
Jun 13 2024	20.05	0.09	0.47%	19.911	20.05	19.895	3,940
Jun 12 2024	19.957	-0.01	-0.07%	19.998	19.999	19.957	4,078
Jun 11 2024	19.97	0.16	0.82%	19.899	19.99	19.899	5,706
Jun 10 2024	19.807	0.00	0.00%	19.807	19.807	19.807	0
Jun 07 2024	19.807	-0.02	-0.11%	19.808	19.846	19.783	5,307
Jun 06 2024	19.828	-0.02	-0.11%	19.875	19.875	19.815	2,242
Jun 05 2024	19.85	0.08	0.39%	19.772	19.85	19.772	1,737
Jun 04 2024	19.773	0.08	0.40%	19.699	19.80	19.699	3,792
Jun 03 2024	19.694	0.03	0.15%	19.70	19.73	19.67	1,796
May 31 2024	19.665	0.06	0.33%	19.66	19.667	19.58	1,895
May 30 2024	19.60	0.01	0.03%	19.661	19.661	19.60	10,673
May 29 2024	19.595	-0.02	-0.12%	19.595	19.61	19.56	2,150
May 28 2024	19.618	-0.05	-0.26%	19.655	19.656	19.61	988
May 27 2024	19.67	-0.01	-0.07%	19.68	19.72	19.648	2,483
May 24 2024	19.684	-0.01	-0.04%	19.729	19.739	19.648	1,981
May 23 2024	19.691	-0.06	-0.30%	19.799	19.799	19.68	2,168
May 22 2024	19.75	0.04	0.20%	19.676	19.75	19.676	1,274
May 21 2024	19.711	0.05	0.26%	19.679	19.73	19.67	3,298
May 20 2024	19.66	-0.04	-0.19%	19.68	19.69	19.655	4,508
May 17 2024	19.697	-0.05	-0.27%	19.813	19.813	19.697	13,400
May 16 2024	19.75	-0.06	-0.32%	19.75	19.82	19.75	2,865
May 15 2024	19.813	0.03	0.17%	19.78	19.841	19.78	622
May 14 2024	19.78	-0.04	-0.20%	19.846	19.846	19.78	3,921
May 13 2024	19.819	-0.01	-0.06%	19.846	19.846	19.799	2,696
May 10 2024	19.83	0.01	0.05%	19.841	19.889	19.819	4,729
May 09 2024	19.82	-0.07	-0.35%	19.909	19.909	19.82	1,601
May 08 2024	19.89	0.03	0.15%	19.90	19.989	19.87	2,678
May 07 2024	19.86	0.06	0.29%	19.874	19.899	19.855	2,849
May 06 2024	19.802	-0.01	-0.04%	19.939	19.939	19.797	1,634
May 03 2024	19.809	-0.03	-0.15%	19.86	19.86	19.78	2,483
May 02 2024	19.838	0.12	0.60%	19.767	19.84	19.72	1,527
Apr 30 2024	19.719	-0.05	-0.23%	19.783	19.80	19.719	5,590
Apr 29 2024	19.764	-0.03	-0.15%	19.763	19.794	19.73	3,321
Apr 26 2024	19.793	0.11	0.53%	19.676	19.793	19.65	6,518
Apr 25 2024	19.688	-0.08	-0.42%	19.734	19.752	19.67	967
Apr 24 2024	19.771	-0.04	-0.20%	19.797	19.807	19.734	3,483
Apr 23 2024	19.811	-0.07	-0.35%	19.877	19.877	19.776	9,386
Apr 22 2024	19.88	0.04	0.21%	19.80	19.886	19.80	2,191
Apr 19 2024	19.838	-0.03	-0.16%	19.831	19.92	19.831	3,014

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions