Canada markets closed

Vanguard USD Treasury Bond UCITS ETF USD Accumulation (VDTA.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
26.17-0.22 (-0.81%)
At close: 05:48PM BST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202426.3926.3926.1426.1726.17120,455
Oct 03, 202426.4326.4326.3426.3926.3968,169
Oct 02, 202426.4426.4826.3926.4226.42247,085
Oct 01, 202426.5026.5826.4626.5226.5220,125
Sept 30, 202426.4726.4926.4326.4526.4594,713
Sept 27, 202426.3326.4926.3326.4726.4744,881
Sept 26, 202426.4626.4926.3826.4226.42243,946
Sept 25, 202426.5626.5626.4326.4426.44114,836
Sept 24, 202426.4526.5026.4026.4826.4868,955
Sept 23, 202426.4826.5026.4226.4426.4426,952
Sept 20, 202426.5126.5626.4626.4726.4757,189
Sept 19, 202426.5826.5826.4426.5026.5020,315
Sept 18, 202426.6126.6426.5226.5526.5533,115
Sept 17, 202426.6826.7626.6126.6326.6339,802
Sept 16, 202426.6726.6726.6026.6026.6037,666
Sept 13, 202426.5926.6326.5426.5826.5825,009
Sept 12, 202426.5926.5926.5126.5526.5556,966
Sept 11, 202426.6526.6726.5626.5926.5960,133
Sept 10, 202426.5026.7126.4726.5726.579,335
Sept 09, 202426.4426.5026.4126.4926.4942,342
Sept 06, 202426.5326.5726.3726.5426.5443,834
Sept 05, 202426.3426.4326.3426.3926.3921,764
Sept 04, 202426.3226.3626.2526.3426.3448,985
Sept 03, 202426.1526.2726.1326.2426.2439,543
Sept 02, 202426.0626.1426.0626.0926.0964,515
Aug 30, 202426.1726.2226.1726.2026.2055,205
Aug 29, 202426.2726.2726.1726.1726.1750,150
Aug 28, 202426.2726.5326.2126.2526.2538,497
Aug 27, 202426.2426.2426.1626.2126.2186,681
Aug 23, 202426.2426.2726.1626.2526.25114,874
Aug 22, 202426.2226.2326.1226.1626.1671,509
Aug 21, 202426.2126.2526.1926.2526.2531,920
Aug 20, 202426.1626.3626.1226.2026.2042,953
Aug 19, 202426.1626.4726.1026.1526.15165,511
Aug 16, 202426.0326.1326.0326.0526.0552,021
Aug 15, 202426.1826.1826.0026.0326.0330,346
Aug 14, 202426.1026.2226.1026.2026.2061,587
Aug 13, 202426.0526.1426.0226.1326.139,511
Aug 12, 202426.0226.0625.9826.0326.0373,317
Aug 09, 202426.0126.0325.9226.0326.0316,708
Aug 08, 202426.0526.0825.9025.9325.9327,368
Aug 07, 202426.0326.0425.9925.9925.9926,997
Aug 06, 202426.1326.1826.0726.1326.1323,509
Aug 05, 202426.3926.4226.0526.2726.27519,718
Aug 02, 202425.9226.2025.9226.1826.1829,064
Aug 01, 202425.7525.9225.7525.8825.8821,652
Jul 31, 202425.6725.7425.6525.7225.728,272
Jul 30, 202425.5625.6525.5625.6225.6224,511
Jul 29, 202425.5825.6525.5825.6125.617,075
Jul 26, 202425.5425.5825.4725.5625.5628,445
Jul 25, 202425.4425.5625.4425.5425.5411,299
Jul 24, 202425.5225.5425.4925.5525.553,218
Jul 23, 202425.5125.7425.4825.5125.5129,344
Jul 22, 202425.5825.5825.4525.5025.50151,624
Jul 19, 202425.5725.5725.4925.5025.5036,419
Jul 18, 202425.6425.6425.3525.6125.6122,242
Jul 17, 202425.6125.6325.3925.6125.6156,295
Jul 16, 202425.5525.5925.5325.5625.5657,424
Jul 15, 202425.5525.5725.4725.5725.5730,182
Jul 12, 202425.5025.5525.4925.5325.537,466
Jul 11, 202425.4225.5725.3825.5625.5651,880
Jul 10, 202425.3825.4225.3725.3725.3733,758
Jul 09, 202425.4125.4125.3325.3625.3663,505
Jul 08, 202425.3925.4025.3325.3725.3727,014
Jul 05, 202425.2925.3925.2825.3925.3914,734
Jul 04, 202425.2825.3725.2425.2625.2628,543
Jul 03, 202425.1725.3125.1625.2925.29135,302
Jul 02, 202425.1725.1925.1125.1525.1563,053
Jul 01, 202425.2525.2525.0825.0925.0940,825
Jun 28, 202425.1025.4025.1025.3025.30371,020
Jun 27, 202425.2925.3725.2525.3425.3425,434
Jun 26, 202425.4225.4225.2825.2925.2944,398
Jun 25, 202425.4625.4625.3525.3825.3832,810
Jun 24, 202425.3325.5025.3325.3625.3670,884
Jun 21, 202425.3825.5125.3425.3625.36108,849
Jun 20, 202425.3925.4025.3225.3525.3557,539
Jun 19, 202425.4825.4825.3925.4125.4131,605
Jun 18, 202425.3425.4325.2925.3925.3914,134
Jun 17, 202425.3925.3925.2925.3225.327,069
Jun 14, 202425.3925.5025.3425.4125.4146,963
Jun 13, 202425.3025.3825.2525.3425.347,086
Jun 12, 202425.1525.3525.1425.3325.33107,994
Jun 11, 202425.0725.2724.9025.0825.0842,850
Jun 10, 202425.0525.2425.0325.0525.0569,034
Jun 07, 202425.2925.3225.0925.1125.1112,040
Jun 06, 202425.3025.3025.2325.2825.2819,370
Jun 05, 202425.1925.2925.1825.2725.27429,587
Jun 04, 202425.1425.2325.1125.1825.18102,180
Jun 03, 202425.0125.1124.9725.1025.1040,353
May 31, 202424.9324.9924.8724.9824.9816,711
May 30, 202424.8624.9224.8324.9024.9070,977
May 29, 202424.9224.9224.7824.8024.8014,655
May 28, 202425.0025.0224.8824.9624.9630,342
May 24, 202425.0025.0124.9525.0025.0015,452
May 23, 202424.9925.0724.9424.9524.9548,250
May 22, 202424.7025.0624.7025.0525.0526,523
May 21, 202425.0225.1425.0225.0525.0522,014
May 20, 202425.0625.0625.0025.0025.0051,866
May 17, 202425.1725.1725.0525.0625.06115,464
May 16, 202425.3625.4025.1025.1225.12162,301
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...