UK markets open in 4 hours 37 minutes

Vanguard USD Treasury Bond ETF (VDTY.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
21.37-0.01 (-0.03%)
At close: 04:07PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.000.000.0021.3721.37486
08 May 202421.4021.4021.3821.3821.381,018
07 May 202421.3621.4321.3621.4221.4228,039
03 May 202421.2521.3921.2421.3321.3375,175
02 May 202421.2021.2121.1821.2221.22337
01 May 202421.1221.1421.1221.1521.1510,158
30 Apr 202421.1721.1921.1321.1421.1421,294
29 Apr 202421.1521.2221.1521.1721.178,525
26 Apr 202421.1221.1521.1221.1321.1315,419
25 Apr 202421.0721.1521.0621.0921.09677
24 Apr 202421.1421.1521.1121.1321.134,929
23 Apr 202421.1421.2221.1221.2021.205,317
22 Apr 202421.1321.1721.1321.1721.173,836
19 Apr 202421.1821.2121.1621.1721.1728,225
18 Apr 202421.2121.2121.1521.1521.155,404
17 Apr 202421.1221.1421.1221.1521.1511,840
16 Apr 202421.1421.1621.1021.1221.1264,939
15 Apr 202421.2421.2421.1021.1421.1410,946
12 Apr 202421.1921.3121.1921.2821.2873,551
11 Apr 202421.2421.2421.1821.1821.1810,225
11 Apr 20240.065293 Dividend
10 Apr 202421.5121.5321.3421.3421.27278,031
09 Apr 202421.4521.5121.4521.5021.4488,691
08 Apr 202421.4321.4521.3921.4321.3662,973
05 Apr 202421.5621.5621.5021.4921.43155
04 Apr 202421.5021.5621.4921.5321.46987
03 Apr 202421.5621.5621.4321.4721.403,219
02 Apr 202421.6121.6121.4521.4921.4219,314
28 Mar 202421.6621.7021.6621.7021.63513
27 Mar 202421.6321.6821.6221.6821.6116,635
26 Mar 202421.6021.6321.5921.6021.548,052
25 Mar 202421.6521.6721.6021.6021.54217
22 Mar 202421.6221.6521.6021.6521.5816,583
21 Mar 202421.6321.6321.5521.5721.516,871
20 Mar 202421.5421.5621.5321.5521.493,864
19 Mar 202421.4921.5221.4721.5121.447,360
18 Mar 202421.5221.5221.4821.4721.4110,813
15 Mar 202421.5521.5521.5021.5221.4526,171
15 Mar 20240.0667 Dividend
14 Mar 202421.6521.6521.5221.5421.4169,697
13 Mar 202421.7921.7921.7221.7121.581,228
12 Mar 202421.8321.8421.7621.7521.6215,271
11 Mar 202421.8521.8721.8221.8321.694,036
08 Mar 202421.8321.8821.8321.8321.7016,948
07 Mar 202421.7921.8621.7921.8221.6914,476
06 Mar 202421.7421.8121.7421.7921.657,524
05 Mar 202421.6921.8021.6921.7521.6216,706
04 Mar 202421.6921.7021.6521.6521.5233,418
01 Mar 202421.5821.7021.5721.6721.5448,232
29 Feb 202421.5321.6021.5321.6321.50101
28 Feb 202421.5521.5621.5221.5521.425,392
27 Feb 202421.5821.5821.5321.5521.416,963
26 Feb 202421.6121.6421.5721.5621.4324,035
23 Feb 202421.4721.5421.4721.5721.448,877
22 Feb 202421.4921.5321.4821.5121.3853,268
21 Feb 202421.5321.5821.5321.5321.402,820
20 Feb 202421.5221.5821.5221.5821.4535,454
19 Feb 202421.5321.5321.4921.5021.372,235
16 Feb 202421.5721.5721.5021.5121.3830,373
15 Feb 202421.6121.6421.6121.5721.4436,904
15 Feb 20240.066714 Dividend
14 Feb 202421.5921.6021.5821.6021.4040,218
13 Feb 202421.7121.7421.5921.6021.4018,853
12 Feb 202421.7321.7521.7321.7121.514,695
09 Feb 202421.7121.7521.7121.7121.5122,744
08 Feb 202421.8221.8221.7421.7321.533,626
07 Feb 202421.8221.8621.8021.8221.6212,340
06 Feb 202421.7921.7921.7321.8021.6011,745
05 Feb 202421.8321.8421.7321.7321.5311,534
02 Feb 202422.0722.0721.9021.8821.687,101
01 Feb 202422.0022.1122.0022.1321.9216,201
31 Jan 202421.8921.9921.8921.9721.7717,437
30 Jan 202421.8721.8821.8021.8221.62156,634
29 Jan 202421.8121.8121.7821.7921.5933,862
26 Jan 202421.8121.8121.7421.7521.555,637
25 Jan 202421.7221.7821.7021.7621.565,115
24 Jan 202421.7521.7521.7421.7321.53531
23 Jan 202421.7721.7721.7121.7121.5110,201
22 Jan 202421.7621.8221.7421.7921.594,354
19 Jan 202421.7421.7421.6721.7121.519,859
18 Jan 202421.8021.8021.7421.7621.56190
18 Jan 20240.080447 Dividend
17 Jan 202421.9221.9221.8321.8621.588,945
16 Jan 202422.0022.0121.9721.9521.6626,502
15 Jan 202422.0022.0422.0022.0321.74112
12 Jan 202422.0222.0821.9922.0721.787,696
11 Jan 202421.9821.9821.9221.9321.6513,498
10 Jan 202421.9822.0021.9521.9421.661,155
09 Jan 202421.9521.9521.9021.9421.669,498
08 Jan 202421.8821.9721.8721.9921.712,077
05 Jan 202421.9221.9321.8621.9721.6910,832
04 Jan 202422.0422.0821.9721.9821.703,313
03 Jan 202422.0422.0421.9522.0021.711,288
02 Jan 202422.1422.1421.9922.0421.755,420
29 Dec 202322.1622.1622.0922.0921.816,123
28 Dec 202322.1622.1922.1622.1621.872,870
27 Dec 202322.1022.1422.0722.1521.869,222
22 Dec 202322.0722.0922.0722.1121.828,682
21 Dec 202322.0822.1322.0622.1021.825,469
20 Dec 202322.0322.0622.0322.0221.7427,394
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...