Market data

Select a section

Vanguard Funds Vanguard USD Corp 1-3 Year Bd Ucits ETF

(VDCA)
Sector: n/a
$57.62
$0.09 0.15
Last updated: 16:35:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $57.59 $57.64 $57.59 $57.62 4,737
18/09/2024 $57.60 $57.60 $57.52 $57.53 88,697
17/09/2024 $57.58 $57.66 $57.55 $57.56 129,039
16/09/2024 $57.57 $57.59 $57.53 $57.58 12,304
13/09/2024 $57.56 $57.59 $57.47 $57.47 13,335
12/09/2024 $57.47 $57.51 $57.44 $57.47 11,995
11/09/2024 $57.49 $57.52 $57.42 $57.47 10,663
10/09/2024 $57.82 $57.82 $57.37 $57.48 68,863
09/09/2024 $57.40 $57.47 $57.38 $57.39 26,373
06/09/2024 $57.42 $57.43 $57.30 $57.40 57,670
05/09/2024 $57.41 $57.41 $57.31 $57.38 38,265
04/09/2024 $57.22 $57.30 $57.21 $57.26 44,741
03/09/2024 $57.14 $57.22 $57.07 $57.17 46,613
02/09/2024 $57.07 $57.11 $57.07 $57.17 400
30/08/2024 $57.11 $57.17 $57.10 $57.17 7,087
29/08/2024 $57.11 $57.79 $57.09 $57.13 42,974
28/08/2024 $57.11 $57.25 $57.11 $57.25 23,154
27/08/2024 $57.09 $57.15 $57.04 $57.12 16,306
26/08/2024 $57.10 $57.10 $56.97 $56.99 7,462
23/08/2024 $57.10 $57.10 $56.97 $56.99 7,462
22/08/2024 $57.10 $57.10 $56.97 $56.99 7,462
21/08/2024 $57.00 $57.13 $56.92 $57.01 46,679
20/08/2024 $56.94 $56.97 $56.91 $56.97 5,590
19/08/2024 $56.92 $56.92 $56.88 $56.88 1,543
16/08/2024 $56.59 $57.03 $56.45 $56.88 65,572
15/08/2024 $56.89 $56.99 $56.82 $56.99 75,279
14/08/2024 $56.92 $56.96 $56.92 $56.96 4,470
13/08/2024 $56.76 $56.95 $56.76 $56.90 243,279
12/08/2024 $56.73 $56.87 $56.73 $56.80 117,919
09/08/2024 $56.13 $56.83 $56.13 $56.78 7,969
08/08/2024 $56.86 $56.87 $56.71 $56.75 33,781
07/08/2024 $56.81 $56.83 $56.18 $56.76 8,402
06/08/2024 $56.70 $56.86 $56.18 $56.76 23,702
05/08/2024 $57.01 $57.15 $56.75 $56.93 29,703
02/08/2024 $56.72 $56.90 $56.66 $56.90 10,263
01/08/2024 $56.51 $56.62 $56.51 $56.62 799
31/07/2024 $56.47 $56.55 $56.46 $56.51 10,654
30/07/2024 $56.51 $56.51 $56.43 $56.47 32,117
29/07/2024 $56.49 $56.49 $56.39 $56.45 20,014
26/07/2024 $56.00 $56.45 $56.00 $56.42 27,502
25/07/2024 $56.04 $56.44 $56.04 $56.42 33,158
24/07/2024 $56.34 $59.54 $56.34 $56.36 152,246
23/07/2024 $56.27 $56.36 $56.27 $56.34 139,513
22/07/2024 $56.31 $56.34 $56.26 $56.29 15,116
19/07/2024 $56.34 $56.34 $56.31 $56.31 28,330
18/07/2024 $56.37 $56.38 $56.30 $56.35 9,787
17/07/2024 $56.31 $56.35 $56.29 $56.32 35,935
16/07/2024 $56.36 $56.37 $56.28 $56.31 30,059
15/07/2024 $56.35 $56.35 $56.28 $56.31 19,325
12/07/2024 $56.20 $56.28 $56.17 $56.26 13,564
11/07/2024 $56.12 $56.36 $56.10 $56.24 151,522
10/07/2024 $56.50 $56.50 $56.06 $56.10 12,777
09/07/2024 $56.14 $56.19 $56.04 $56.08 30,774
08/07/2024 $56.10 $56.21 $56.05 $56.12 69,022
05/07/2024 $55.97 $56.08 $55.97 $56.06 7,392
04/07/2024 $56.36 $56.36 $55.93 $55.99 13,593
03/07/2024 $55.97 $56.06 $55.89 $55.97 30,594
02/07/2024 $55.51 $55.96 $55.51 $55.93 33,758
01/07/2024 $55.91 $55.92 $55.81 $55.81 32,538
28/06/2024 $55.91 $55.95 $55.78 $55.95 43,160
27/06/2024 $55.88 $55.89 $55.78 $55.85 17,692
26/06/2024 $55.82 $55.94 $55.77 $55.81 21,120
25/06/2024 $55.91 $55.91 $55.81 $55.85 15,684
24/06/2024 $55.89 $55.89 $55.78 $55.80 17,847
21/06/2024 $55.87 $55.89 $55.81 $55.85 18,114
20/06/2024 $55.88 $55.88 $55.77 $55.80 23,832
19/06/2024 $55.93 $55.93 $55.81 $55.92 39,710
18/06/2024 $55.80 $55.89 $55.74 $55.89 9,761
17/06/2024 $55.39 $55.86 $55.39 $55.86 12,065
14/06/2024 $55.83 $55.91 $55.80 $55.86 20,631
13/06/2024 $55.84 $55.92 $55.75 $55.87 28,260
12/06/2024 $55.68 $55.96 $55.47 $55.85 48,067
11/06/2024 $55.66 $55.72 $55.62 $55.72 31,595
10/06/2024 $55.64 $55.67 $55.61 $55.63 13,718
07/06/2024 $55.79 $55.79 $55.60 $55.65 40,262
06/06/2024 $55.72 $55.82 $55.72 $55.78 96,247
05/06/2024 $55.71 $55.79 $55.67 $55.74 81,251
04/06/2024 $55.68 $55.73 $55.63 $55.73 2,141,872
03/06/2024 $55.65 $55.72 $55.58 $55.65 32,185
31/05/2024 $55.59 $55.64 $55.48 $55.64 54,533
30/05/2024 $55.46 $55.58 $55.46 $55.54 57,983
29/05/2024 $55.60 $55.60 $55.46 $55.50 34,814
28/05/2024 $55.57 $55.61 $55.47 $55.57 39,041
27/05/2024 $55.15 $55.53 $55.15 $55.46 7,545
24/05/2024 $55.15 $55.53 $55.15 $55.46 7,545
23/05/2024 $55.58 $55.58 $55.44 $55.46 30,024
22/05/2024 $55.25 $55.57 $55.25 $55.57 9,950
21/05/2024 $55.58 $55.61 $55.52 $55.56 14,853
20/05/2024 $55.95 $55.95 $55.53 $55.54 3,288
17/05/2024 $55.53 $55.60 $55.53 $55.56 17,448
16/05/2024 $55.67 $55.67 $55.54 $55.57 25,705
15/05/2024 $55.53 $55.62 $55.50 $55.56 34,328
14/05/2024 $55.48 $55.57 $55.42 $55.42 17,189
13/05/2024 $55.40 $55.50 $55.40 $55.41 11,740
10/05/2024 $55.46 $55.53 $55.42 $55.44 19,258
09/05/2024 $55.47 $55.51 $55.41 $55.48 8,061
08/05/2024 $55.41 $55.49 $55.41 $55.49 44,034
07/05/2024 $55.22 $55.50 $55.22 $55.46 23,983
06/05/2024 $55.64 $55.64 $55.30 $55.36 11,519
03/05/2024 $55.64 $55.64 $55.30 $55.36 11,519
02/05/2024 $55.22 $55.29 $54.91 $55.24 43,538
01/05/2024 $55.13 $55.19 $55.06 $55.13 47,174
30/04/2024 $55.15 $55.22 $55.12 $55.12 14,229
29/04/2024 $55.28 $55.28 $55.10 $55.18 19,812
26/04/2024 $55.11 $55.23 $55.03 $55.15 12,871
25/04/2024 $55.17 $55.22 $55.06 $55.12 33,873
24/04/2024 $55.16 $55.22 $55.13 $55.20 90,372
23/04/2024 $55.14 $55.20 $55.07 $55.19 30,381
22/04/2024 $54.96 $55.14 $54.96 $55.14 38,594
19/04/2024 $55.20 $55.20 $55.04 $55.08 15,572
18/04/2024 $54.95 $55.14 $54.95 $55.09 21,284
17/04/2024 $55.16 $55.16 $54.99 $55.03 22,061
16/04/2024 $55.25 $55.25 $55.03 $55.06 19,954
15/04/2024 $55.09 $55.15 $55.07 $55.10 15,817
12/04/2024 $55.10 $55.20 $55.10 $55.16 43,439
11/04/2024 $55.11 $55.18 $55.06 $55.08 17,810
10/04/2024 $55.21 $55.30 $54.96 $55.10 96,263
09/04/2024 $55.36 $55.36 $55.22 $55.27 15,135
08/04/2024 $55.19 $55.25 $55.18 $55.22 18,170
05/04/2024 $55.33 $55.35 $55.24 $55.32 107,698
04/04/2024 $55.35 $55.35 $55.24 $55.32 110,688
03/04/2024 $55.22 $55.27 $55.19 $55.24 46,728
02/04/2024 $55.38 $55.38 $55.17 $55.22 27,717
01/04/2024 $55.29 $55.39 $55.24 $55.27 3,289
29/03/2024 $55.29 $55.39 $55.24 $55.27 3,289
28/03/2024 $55.29 $55.39 $55.24 $55.27 3,289
27/03/2024 $55.29 $55.32 $55.26 $55.29 29,856
26/03/2024 $55.19 $55.28 $55.19 $55.24 20,761
25/03/2024 $55.24 $55.30 $55.22 $55.22 62,031
22/03/2024 $55.23 $55.30 $55.23 $55.26 88,507
21/03/2024 $55.28 $55.30 $55.21 $55.26 101,024
20/03/2024 $55.19 $55.25 $55.10 $55.12 24,744

Market data

Select a section