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
28th Sep 2026 (Mon) 19.979 19.984 19.964 19.9425 4,447
25th Sep 2026 (Fri) 20.05 20.05 20.038 20.017 3,430
24th Sep 2026 (Thu) 20.105 20.147 20.092 20.092 16,938
23rd Sep 2026 (Wed) 20.139 20.139 20.139 20.1035 4,048
22nd Sep 2026 (Tue) 20.085 20.085 20.074 20.0895 10,880
21st Sep 2026 (Mon) 20.032 20.033 20.029 20.047 8,925
18th Sep 2026 (Fri) 20.209 20.209 20.015 19.9965 7,233
17th Sep 2026 (Thu) 20.043 20.045 20.043 20.09 4,863
16th Sep 2026 (Wed) 19.844 19.927 19.844 19.927 13,694
15th Sep 2026 (Tue) 19.824 19.948 19.813 19.834 6,495
14th Sep 2026 (Mon) 19.864 19.865 19.864 19.865 6,765
11th Sep 2026 (Fri) 19.841 19.842 19.83 19.83 7,714
10th Sep 2026 (Thu) 19.857 19.874 19.831 19.831 20,707
9th Sep 2026 (Wed) 19.912 19.936 19.885 19.885 3,230
8th Sep 2026 (Tue) 20.069 20.069 19.94 19.9415 1,955
7th Sep 2026 (Mon) 19.962 19.966 19.932 19.932 124,103
4th Sep 2026 (Fri) 20.013 20.013 20.013 19.9885 1,900
3rd Sep 2026 (Thu) 20.026 20.026 19.995 19.995 4,822
2nd Sep 2026 (Wed) 19.982 19.982 19.978 19.978 9,481
1st Sep 2026 (Tue) 19.942 19.963 19.924 19.963 11,418
31st Aug 2026 (Mon) 19.9845 19.9845 19.9845 19.9845 0
28th Aug 2026 (Fri) 19.973 20.006 19.964 19.9845 10,854
27th Aug 2026 (Thu) 20.005 20.012 19.975 19.983 4,410
26th Aug 2026 (Wed) 19.927 19.988 19.927 19.978 6,626
25th Aug 2026 (Tue) 19.861 19.868 19.861 19.925 2,490
24th Aug 2026 (Mon) 19.868 19.875 19.842 19.8665 8,759
21st Aug 2026 (Fri) 19.837 19.848 19.837 19.837 16,363
20th Aug 2026 (Thu) 19.88 19.88 19.841 19.841 4,568
19th Aug 2026 (Wed) 19.974 19.989 19.939 19.9285 14,482
18th Aug 2026 (Tue) 19.96 19.965 19.949 19.958 2,342
17th Aug 2026 (Mon) 20.099 20.099 19.93 19.943 6,477
14th Aug 2026 (Fri) 20.04 20.04 19.981 19.978 4,203
13th Aug 2026 (Thu) 20.0375 20.093 20.0375 20.093 6,404
12th Aug 2026 (Wed) 20.0115 20.0375 20.0115 20.0375 2,063
11th Aug 2026 (Tue) 20.097 20.097 19.974 20.0115 4,223
10th Aug 2026 (Mon) 20.069 20.071 19.974 19.974 3,540
7th Aug 2026 (Fri) 20.112 20.112 20.058 20.058 59,408
6th Aug 2026 (Thu) 20.137 20.137 20.134 20.1155 3,422
5th Aug 2026 (Wed) 20.144 20.144 20.102 20.12 7,282
4th Aug 2026 (Tue) 20.101 20.135 20.101 20.1325 3,960
3rd Aug 2026 (Mon) 20.174 20.174 20.062 20.1065 8,268
31st Jul 2026 (Fri) 20.024 20.024 20.024 20.002 3,873
30th Jul 2026 (Thu) 20.229 20.229 20.079 20.079 1,383
29th Jul 2026 (Wed) 20.379 20.385 20.379 20.3665 2,772
FTSE 100 Latest
Value10,684.88
Change-10.37