ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

VUTY Vanguardusdtrea

17.03
0.039 (0.23%)
Jun 18 2024 - Closed
Delayed by 15 minutes

VUTY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 17.03 0.04 0.23% 16.997 17.0495 16.9605 31,366
Jun 17 2024 16.991 -0.07 -0.39% 17.058 17.082 16.9895 18,404
Jun 14 2024 17.058 0.14 0.84% 16.964 17.1885 16.955 31,419
Jun 13 2024 16.916 0.05 0.31% 16.852 16.918 16.809 1,520
Jun 12 2024 16.864 0.03 0.17% 16.84 16.898 16.788 15,949
Jun 11 2024 16.836 0.01 0.05% 16.849 16.87 16.8045 13,230
Jun 10 2024 16.828 -0.03 -0.20% 16.819 16.8775 16.812 14,523
Jun 07 2024 16.862 -0.05 -0.28% 16.864 17.1005 16.816 24,675
Jun 06 2024 16.909 0.00 -0.03% 16.895 17.094 16.857 14,019
Jun 05 2024 16.9135 0.09 0.51% 16.852 17.085 16.838 58,211
Jun 04 2024 16.8275 0.07 0.42% 16.78 17.072 16.7165 14,208
Jun 03 2024 16.757 -0.01 -0.04% 16.774 17.03 16.718 8,130
May 31 2024 16.764 0.07 0.43% 16.692 16.9405 16.592 17,269
May 30 2024 16.6915 0.03 0.16% 16.75 16.75 16.674 9,388
May 29 2024 16.665 -0.02 -0.13% 16.653 16.8075 16.4295 15,455
May 28 2024 16.6875 -0.05 -0.30% 16.738 16.749 16.6575 21,483
May 24 2024 16.738 -0.03 -0.17% 16.819 16.828 16.7245 9,405
May 23 2024 16.767 -0.04 -0.25% 16.838 17.0315 16.746 13,746
May 22 2024 16.8085 -0.02 -0.10% 16.779 16.8185 16.7615 24,788
May 21 2024 16.825 0.01 0.07% 16.808 16.8605 16.789 10,370
May 20 2024 16.813 -0.04 -0.24% 16.852 16.8555 16.8035 50,647
May 17 2024 16.853 -0.08 -0.47% 16.892 16.951 16.847 13,830
May 16 2024 16.9325 -0.07 -0.39% 16.932 17.155 16.9075 29,120
May 15 2024 16.9985 -0.02 -0.09% 17.008 17.1665 16.9675 18,343
May 14 2024 17.014 -0.02 -0.10% 17.041 17.1025 16.9545 10,769
May 13 2024 17.0305 -0.04 -0.21% 17.054 17.074 17.0195 34,835
May 10 2024 17.066 -0.01 -0.07% 17.062 17.141 17.0315 16,162
May 09 2024 17.0775 -0.03 -0.16% 17.125 17.1435 17.066 26,299
May 08 2024 17.1055 0.03 0.18% 17.144 17.153 17.094 11,396
May 07 2024 17.074 0.08 0.47% 17.03 17.0835 16.994 11,032
May 03 2024 16.994 0.02 0.09% 16.924 17.0255 16.8945 13,382
May 02 2024 16.9785 0.05 0.29% 16.938 16.984 16.9055 13,183
May 01 2024 16.93 0.05 0.31% 16.932 16.98 16.876 42,252
Apr 30 2024 16.878 0.01 0.07% 16.892 16.9135 16.8175 33,622
Apr 29 2024 16.867 -0.10 -0.56% 16.915 16.933 16.865 26,502
Apr 26 2024 16.9625 0.08 0.50% 16.886 16.975 16.7895 79,853
Apr 25 2024 16.8785 -0.12 -0.70% 16.932 16.946 16.844 15,319
Apr 24 2024 16.998 -0.05 -0.26% 17.005 17.013 16.967 11,919
Apr 23 2024 17.043 -0.12 -0.67% 17.144 17.163 17.0205 25,540
Apr 22 2024 17.158 0.10 0.61% 17.084 17.193 17.0615 47,431
Apr 19 2024 17.0535 0.08 0.50% 17.035 17.0625 16.975 20,411
Apr 18 2024 16.969 -0.02 -0.12% 17.002 17.0165 16.9495 21,410
Apr 17 2024 16.99 0.01 0.05% 16.961 16.9915 16.927 11,927
Apr 16 2024 16.9815 0.01 0.07% 16.987 17.0065 16.9045 8,694
Apr 15 2024 16.9695 -0.12 -0.73% 16.994 16.998 16.9335 17,993
Apr 12 2024 17.0935 0.17 0.99% 17.04 17.173 17.0095 9,055
Apr 11 2024 16.926 -0.08 -0.45% 16.922 16.946 16.8675 29,312
Apr 10 2024 17.003 0.03 0.15% 16.974 17.009 16.863 33,499
Apr 09 2024 16.977 0.04 0.22% 16.958 16.977 16.905 15,563
Apr 08 2024 16.939 -0.09 -0.51% 16.953 16.9635 16.937 28,298
Apr 05 2024 17.026 0.03 0.19% 17.056 17.102 16.9955 19,375
Apr 04 2024 16.9935 0.01 0.04% 16.986 17.0105 16.9645 9,938
Apr 03 2024 16.986 -0.11 -0.62% 17.112 17.1165 16.9655 16,548
Apr 02 2024 17.0925 -0.08 -0.44% 17.174 17.174 17.0715 39,090
Mar 28 2024 17.1675 0.00 -0.03% 17.194 17.207 17.1145 31,814
Mar 27 2024 17.172 0.07 0.38% 17.151 17.1745 17.117 15,631
Mar 26 2024 17.107 0.02 0.11% 17.099 17.1165 17.0705 20,932
Mar 25 2024 17.0875 -0.09 -0.53% 17.167 17.187 17.078 47,362
Mar 22 2024 17.179 0.15 0.90% 17.143 17.188 17.1365 49,293
Mar 21 2024 17.0265 0.08 0.47% 16.898 17.032 16.837 57,998

Your Recent History

Delayed Upgrade Clock