Vanguard Funds UK Government Bond ETF £ Historic Prices

 
     
Date Open High Low Close Volume
Jul 22, 2019 24.12 24.19 24.05 24.17 14,760
Jul 19, 2019 24.05 24.06 24.02 24.07 11,244
Jul 18, 2019 24.06 24.06 23.97 24.00 9,082
Jul 17, 2019 23.90 23.99 23.90 23.98 28,816
Jul 16, 2019 24.00 24.03 23.86 23.88 11,802
Jul 15, 2019 23.90 23.97 23.77 23.95 19,414
Jul 12, 2019 0.00 0.00 0.00 23.78 38,808
Jul 11, 2019 24.10 24.10 23.79 23.82 34,401
Jul 10, 2019 24.12 24.12 23.89 24.01 25,155
Jul 9, 2019 24.09 24.11 24.03 24.09 36,583
Jul 8, 2019 24.03 24.17 24.03 24.12 43,681
Jul 5, 2019 24.14 24.21 24.01 24.02 2,538
Jul 4, 2019 24.15 24.29 24.15 24.23 25,885
Jul 3, 2019 24.10 24.25 24.10 24.20 8,604
Jul 2, 2019 23.89 24.10 23.87 24.10 14,608
Jul 1, 2019 23.65 23.87 23.65 23.86 19,505
Jun 28, 2019 23.69 23.77 23.69 23.71 5,727
Jun 27, 2019 23.69 23.77 23.69 23.73 9,618
Jun 26, 2019 23.97 23.97 23.82 23.81 10,327
Jun 25, 2019 23.90 23.97 23.86 23.92 22,861
Jun 24, 2019 23.91 23.93 23.87 23.91 6,670
Jun 21, 2019 23.89 23.89 23.79 23.81 28,672
Jun 20, 2019 23.83 23.95 23.82 23.90 18,657
Jun 19, 2019 23.92 23.92 23.78 23.79 17,673
Jun 18, 2019 23.86 23.96 23.75 23.94 35,804
Jun 17, 2019 23.87 23.87 23.79 23.82 16,476
Jun 14, 2019 23.94 23.95 23.81 23.85 20,985
Jun 13, 2019 23.84 23.89 23.84 23.87 4,539
Jun 12, 2019 23.87 23.88 23.74 23.73 12,932
Jun 11, 2019 23.89 23.91 23.81 23.86 27,157
Jun 10, 2019 23.97 23.97 23.83 23.90 21,183
Jun 7, 2019 23.96 24.03 23.80 24.03 22,376
Jun 6, 2019 23.81 23.90 23.78 23.91 17,163
Jun 5, 2019 23.82 23.88 23.70 23.77 16,231
Jun 4, 2019 23.82 23.82 23.66 23.69 20,146
Jun 3, 2019 23.79 23.81 23.75 23.80 19,825
May 31, 2019 23.78 23.79 23.69 23.70 13,156
May 30, 2019 23.60 23.68 23.55 23.66 13,374
May 29, 2019 23.75 23.75 23.61 23.64 72,751
May 28, 2019 23.55 23.66 23.55 23.58 26,699
May 27, 2019 23.58 0.00 0.00 23.61 0
May 24, 2019 23.58 23.61 23.49 23.61 18,559
May 23, 2019 23.50 23.56 23.43 23.55 23,364
May 22, 2019 23.15 23.44 23.15 23.40 21,749
May 21, 2019 23.42 23.42 23.22 23.27 14,340
May 20, 2019 23.38 23.38 23.30 23.30 21,603
May 17, 2019 23.38 23.43 23.29 23.40 33,290
May 16, 2019 23.29 23.40 23.28 23.27 24,639
May 15, 2019 23.30 23.37 23.23 23.31 19,798
May 14, 2019 23.15 23.23 23.14 23.19 18,954
Showing 1 to 50 of 261