Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vanguard USD Treasury Bond UCITS ETF Accumulating (VUTA) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 20.07 20.082 20.07 20.082 3,447
20th May 2026 (Wed) 20.094 20.094 20.046 20.0505 2,222
19th May 2026 (Tue) 20.109 20.109 20.051 20.034 1,020
18th May 2026 (Mon) 20.139 20.139 20.109 20.0995 3,861
15th May 2026 (Fri) 20.125 20.2285 20.125 20.2285 25,558
14th May 2026 (Thu) 20.035 20.163 20.035 20.125 4,706
13th May 2026 (Wed) 20.031 20.067 20.017 20.017 9,830
12th May 2026 (Tue) 20.012 20.086 20.012 20.046 1,170
11th May 2026 (Mon) 20.029 20.029 19.976 19.928 31,524
8th May 2026 (Fri) 20.03 20.03 20.001 19.9905 8,445
7th May 2026 (Thu) 20.047 20.05 20.00 20.004 7,332
6th May 2026 (Wed) 20.002 20.022 20.00 20.022 7,509
5th May 2026 (Tue) 20.031 20.04 19.999 19.999 19,125
4th May 2026 (Mon) 19.95 19.95 19.95 19.95 0
1st May 2026 (Fri) 19.977 19.977 19.95 19.95 2,954
30th Apr 2026 (Thu) 20.122 20.122 19.998 19.998 12,579
29th Apr 2026 (Wed) 20.106 20.106 20.106 20.1345 6,786
28th Apr 2026 (Tue) 20.185 20.185 20.18 20.1485 1,322
27th Apr 2026 (Mon) 20.149 20.149 20.115 20.1055 3,107
24th Apr 2026 (Fri) 20.233 20.233 20.189 20.194 9,509
23rd Apr 2026 (Thu) 20.202 20.218 20.20 20.2145 24,282
22nd Apr 2026 (Wed) 20.199 20.216 20.175 20.2045 3,761
21st Apr 2026 (Tue) 20.188 20.194 20.188 20.194 2,942
20th Apr 2026 (Mon) 20.22 20.22 20.184 20.184 6,400
17th Apr 2026 (Fri) 20.182 20.195 20.182 20.1765 1,981
16th Apr 2026 (Thu) 20.093 20.1635 20.093 20.1635 1,176
15th Apr 2026 (Wed) 20.154 20.154 20.093 20.093 4,687
14th Apr 2026 (Tue) 20.147 20.15 20.073 20.111 15,234
13th Apr 2026 (Mon) 20.256 20.26 20.253 20.2275 6,751
10th Apr 2026 (Fri) 20.281 20.281 20.234 20.2255 13,041
9th Apr 2026 (Thu) 20.33 20.33 20.299 20.2945 15,433
8th Apr 2026 (Wed) 20.467 20.467 20.277 20.2975 24,475
7th Apr 2026 (Tue) 20.531 20.531 20.486 20.4795 12,311
6th Apr 2026 (Mon) 20.5575 20.5575 20.5575 20.5575 0
3rd Apr 2026 (Fri) 20.5575 20.5575 20.5575 20.5575 0
2nd Apr 2026 (Thu) 20.518 20.606 20.512 20.5575 23,734
1st Apr 2026 (Wed) 20.53 20.53 20.429 20.426 18,061
31st Mar 2026 (Tue) 20.586 20.616 20.52 20.5755 5,277
30th Mar 2026 (Mon) 20.536 20.536 20.441 20.5915 21,005
27th Mar 2026 (Fri) 20.317 20.317 20.317 20.3385 7,866
26th Mar 2026 (Thu) 20.288 20.288 20.288 20.273 943
25th Mar 2026 (Wed) 20.244 20.29 20.231 20.288 10,271
24th Mar 2026 (Tue) 20.21 20.21 20.21 20.2105 4,088
23rd Mar 2026 (Mon) 20.272 20.33 20.137 20.1975 10,170
FTSE 100 Latest
Value10,474.73
Change31.26