Vanguard Usd Treasury Bond Ucits Etf (VGTY)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 19.8792 | -0.05 | -0.25 | 19.9437 | 19.9507 | 19.8792 | 280 |
| 1721334360 | 19.9299 | 0.07 | 0.34 | 19.8874 | 19.9299 | 19.8486 | 2865 |
| 1721248020 | 19.8621 | -0.07 | -0.36 | 19.9563 | 19.9563 | 19.8443 | 704 |
| 1721161560 | 19.9333 | 0.06 | 0.32 | 19.8335 | 19.9439 | 19.8335 | 1745 |
| 1721075160 | 19.8693 | 0.04 | 0.21 | 19.8926 | 19.9195 | 19.8231 | 2057 |
| 1720815960 | 19.828299 | -0.12 | -0.61 | 19.9405 | 19.9405 | 19.828299 | 8053 |
| 1720729560 | 19.9499 | 0 | 0.02 | 19.9105 | 19.954999 | 19.87 | 2116 |
| 1720643220 | 19.9469 | -0.02 | -0.10 | 19.977 | 19.997499 | 19.9469 | 1837 |
| 1720556760 | 19.967099 | 0.03 | 0.13 | 19.9705 | 19.975 | 19.9587 | 2972 |
| 1720470360 | 19.9402 | -0.04 | -0.21 | 19.9831 | 19.9831 | 19.8922 | 2708 |
| 1720211220 | 19.9831 | 0.06 | 0.32 | 19.909 | 19.9831 | 19.8855 | 2708 |
| 1720124820 | 19.92 | -0.02 | -0.10 | 19.9408 | 19.9408 | 19.92 | 1246 |
| 1720038420 | 19.9408 | -0.02 | -0.10 | 19.9615 | 19.9615 | 19.9086 | 652 |
| 1719952020 | 19.9615 | 0.02 | 0.12 | 19.975 | 19.9903 | 19.937 | 3238 |
| 1719865620 | 19.9373 | -0.18 | -0.89 | 20.1162 | 20.1162 | 19.8855 | 3100 |
| 1719606420 | 20.1162 | -0.07 | -0.32 | 20.1812 | 20.213999 | 20.1162 | 2031 |
| 1719520020 | 20.1812 | 0 | 0.02 | 20.1776 | 20.1812 | 20.117 | 829 |
| 1719433620 | 20.1776 | -0.02 | -0.10 | 20.204 | 20.207 | 20.1776 | 183 |
| 1719347160 | 20.1969 | 0.08 | 0.38 | 20.167 | 20.2029 | 20.1537 | 401 |
| 1719260820 | 20.1203 | -0.13 | -0.64 | 20.250699 | 20.250699 | 20.111 | 2136 |
| 1719001620 | 20.250699 | 0.15 | 0.73 | 20.2045 | 20.268999 | 20.204 | 3245 |
| 1718915160 | 20.103 | -0.05 | -0.26 | 20.156199 | 20.167 | 20.103 | 738 |
| 1718828820 | 20.156199 | 0.02 | 0.12 | 20.19 | 20.19 | 20.119 | 387 |
| 1718742360 | 20.132 | 0.01 | 0.07 | 20.133 | 20.133 | 20.0804 | 1082 |
| 1718656020 | 20.1173 | -0.14 | -0.71 | 20.2393 | 20.2393 | 20.1173 | 482 |
| 1718396820 | 20.261 | 0.24 | 1.19 | 20.152 | 20.3 | 20.132 | 6389 |
| 1718310420 | 20.0231 | 0.09 | 0.47 | 19.9095 | 20.0231 | 19.899 | 1494 |
| 1718224020 | 19.9298 | -0.02 | -0.12 | 19.9539 | 19.995999 | 19.9298 | 216 |
| 1718137620 | 19.9539 | 0.05 | 0.25 | 19.889 | 19.985 | 19.889 | 2801 |
| 1718051220 | 19.9033 | 0.04 | 0.19 | 19.8653 | 19.938 | 19.8653 | 1462 |
| 1717792020 | 19.8653 | 0.01 | 0.05 | 19.8343 | 19.8653 | 19.802 | 1005 |
| 1717705620 | 19.855899 | -0.02 | -0.13 | 19.8808 | 19.8808 | 19.823699 | 3115 |
| 1717619220 | 19.8808 | 0.12 | 0.62 | 19.7588 | 19.8808 | 19.7588 | 2763 |
| 1717532820 | 19.7588 | 0.05 | 0.27 | 19.678 | 19.808 | 19.675999 | 6724 |
| 1717446420 | 19.7059 | 0.05 | 0.27 | 19.6772 | 19.7225 | 19.6405 | 5548 |
| 1717187220 | 19.6525 | 0.04 | 0.19 | 19.7245 | 19.7245 | 19.594 | 8776 |
| 1717100820 | 19.616 | 0.01 | 0.04 | 19.6215 | 19.6495 | 19.616 | 163 |
| 1717014420 | 19.608 | 0.02 | 0.10 | 19.5715 | 19.6187 | 19.5715 | 797 |
| 1716928020 | 19.588999 | -0.09 | -0.46 | 19.6475 | 19.6585 | 19.588999 | 1788 |
| 1716841560 | 19.680499 | 0.01 | 0.04 | 19.6457 | 19.7087 | 19.6457 | 876 |
| 1716582420 | 19.672 | -0.06 | -0.28 | 19.7423 | 19.7423 | 19.655 | 318 |
| 1716496020 | 19.7279 | -0.02 | -0.09 | 19.753 | 19.7899 | 19.6705 | 4413 |
| 1716409620 | 19.745 | 0.02 | 0.11 | 19.7241 | 19.754 | 19.6993 | 210 |
| 1716323160 | 19.7241 | 0.07 | 0.37 | 19.6874 | 19.7305 | 19.6706 | 5767 |
| 1716236760 | 19.651 | -0.06 | -0.30 | 19.678999 | 19.6948 | 19.646999 | 1326 |
| 1715977620 | 19.71 | -0 | -0.00 | 19.747499 | 19.768 | 19.71 | 2209 |
| 1715891220 | 19.7105 | -0.11 | -0.55 | 19.7412 | 19.774 | 19.7105 | 2570 |
| 1715804820 | 19.8188 | 0.02 | 0.09 | 19.8264 | 19.837 | 19.793199 | 2011 |
| 1715718420 | 19.8 | -0.01 | -0.07 | 19.8255 | 19.8569 | 19.7835 | 13362 |
| 1715631960 | 19.8137 | -0 | -0.02 | 19.8426 | 19.8426 | 19.7951 | 1763 |
| 1715372820 | 19.817799 | -0.04 | -0.18 | 19.86 | 19.8738 | 19.817799 | 2141 |
| 1715286420 | 19.8529 | -0.02 | -0.08 | 19.8616 | 19.888 | 19.834499 | 94 |
| 1715200020 | 19.8694 | -0.02 | -0.10 | 19.899999 | 19.9105 | 19.8675 | 3268 |
| 1715113620 | 19.8895 | 0.03 | 0.13 | 19.8891 | 19.8895 | 19.8458 | 3186 |
| 1715027220 | 19.864 | 0.06 | 0.30 | 19.8646 | 19.8646 | 19.806999 | 4600 |
| 1714768020 | 19.8053 | -0.03 | -0.17 | 19.8415 | 19.870999 | 19.790199 | 3721 |
| 1714681560 | 19.8394 | 0.08 | 0.39 | 19.7875 | 19.8394 | 19.783 | 2274 |
| 1714508820 | 19.7625 | -0.01 | -0.07 | 19.7679 | 19.7875 | 19.727 | 310 |
| 1714422420 | 19.7756 | 0.01 | 0.03 | 19.7451 | 19.7945 | 19.7265 | 1868 |
| 1714163220 | 19.7702 | 0.12 | 0.63 | 19.694 | 19.79 | 19.645 | 10042 |
| 1714076820 | 19.6457 | -0.11 | -0.56 | 19.729 | 19.729 | 19.6457 | 8648 |
| 1713990420 | 19.756 | -0.07 | -0.33 | 19.821 | 19.821 | 19.75 | 689 |
| 1713903960 | 19.821 | -0.05 | -0.25 | 19.893999 | 19.893999 | 19.7625 | 6281 |
| 1713817560 | 19.8702 | 0.04 | 0.19 | 19.8585 | 19.904 | 19.813 | 2036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
