Market data

Select a section

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

(VDCA)
Sector: n/a
$60.61
$-0.07 -0.12
Last updated: 17:00:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $60.69 $60.69 $60.42 $60.61 39,937
30/10/2025 $60.74 $60.74 $60.62 $60.68 52,914
29/10/2025 $60.72 $60.87 $60.68 $60.77 40,213
27/10/2025 $60.80 $60.83 $60.61 $60.70 42,545
24/10/2025 $60.72 $60.90 $60.67 $60.67 169,829
23/10/2025 $60.71 $60.76 $60.66 $60.71 21,598
22/10/2025 $60.91 $60.91 $60.68 $60.73 59,685
21/10/2025 $60.70 $60.75 $60.65 $60.75 78,268
20/10/2025 $60.81 $60.81 $60.62 $60.70 24,995
17/10/2025 $60.70 $61.10 $60.63 $60.69 26,526
16/10/2025 $60.68 $60.70 $60.61 $60.64 40,708
15/10/2025 $60.64 $60.69 $60.54 $60.62 155,252
14/10/2025 $60.70 $60.70 $60.52 $60.57 164,295
13/10/2025 $60.60 $60.65 $60.41 $60.56 12,998
10/10/2025 $60.54 $60.59 $60.36 $60.36 19,729
09/10/2025 $60.52 $60.59 $60.49 $60.50 42,593
08/10/2025 $60.50 $60.58 $60.42 $60.55 23,531
07/10/2025 $60.45 $60.59 $60.45 $60.48 16,739
06/10/2025 $60.53 $60.59 $60.45 $60.48 66,253
03/10/2025 $60.55 $60.59 $60.47 $60.48 25,753
02/10/2025 $60.50 $60.58 $60.48 $60.54 57,498
01/10/2025 $60.46 $60.50 $60.43 $60.45 22,753
30/09/2025 $60.43 $60.49 $60.05 $60.47 32,767
29/09/2025 $60.38 $60.42 $60.34 $60.42 20,519
26/09/2025 $60.35 $60.42 $59.96 $60.35 52,334
25/09/2025 $60.36 $60.49 $60.30 $60.35 67,253
24/09/2025 $60.38 $60.50 $60.36 $60.38 25,754
23/09/2025 $60.36 $60.50 $60.36 $60.38 16,705
22/09/2025 $60.49 $60.49 $60.38 $60.39 15,964
19/09/2025 $60.35 $60.42 $60.35 $60.39 23,566
18/09/2025 $60.39 $60.44 $60.34 $60.42 26,986
17/09/2025 $60.44 $60.50 $60.37 $60.39 81,466
16/09/2025 $60.44 $60.50 $60.38 $60.38 60,325
15/09/2025 $60.38 $60.50 $60.38 $60.39 21,198
12/09/2025 $60.35 $60.45 $60.31 $60.35 31,435
11/09/2025 $60.36 $60.49 $60.34 $60.35 18,164
10/09/2025 $60.32 $60.38 $60.27 $60.29 6,112
09/09/2025 $60.32 $60.49 $60.31 $60.31 36,214
08/09/2025 $60.45 $60.49 $60.30 $60.40 68,589
05/09/2025 $60.26 $60.40 $60.26 $60.38 20,964
04/09/2025 $60.30 $60.30 $60.02 $60.25 42,548
02/09/2025 $60.06 $60.19 $60.04 $60.09 175,765
01/09/2025 $60.19 $60.20 $60.05 $60.13 21,944
29/08/2025 $60.16 $60.20 $60.06 $60.17 24,591
28/08/2025 $60.12 $60.19 $60.11 $60.15 41,932
27/08/2025 $60.20 $60.20 $60.04 $60.14 45,802
26/08/2025 $60.15 $60.42 $59.98 $60.09 51,300
25/08/2025 $59.96 $60.15 $59.96 $60.15 2,443
22/08/2025 $59.96 $60.15 $59.93 $60.15 56,750
21/08/2025 $60.01 $60.04 $59.96 $60.01 24,887
20/08/2025 $60.02 $60.16 $59.95 $60.02 22,801
19/08/2025 $59.99 $60.20 $59.95 $60.01 13,995
18/08/2025 $59.98 $60.36 $59.95 $60.01 12,587
15/08/2025 $60.00 $60.03 $59.97 $60.03 14,529
14/08/2025 $60.04 $60.09 $59.95 $60.00 27,970
13/08/2025 $59.98 $60.05 $59.95 $60.04 28,391
12/08/2025 $59.92 $60.13 $59.88 $59.93 73,423
11/08/2025 $59.84 $60.24 $59.53 $59.93 21,969
08/08/2025 $59.90 $59.95 $59.87 $59.90 58,882
07/08/2025 $59.86 $59.97 $59.86 $59.94 18,841
06/08/2025 $59.90 $59.93 $59.85 $59.92 32,312
05/08/2025 $59.90 $60.26 $59.86 $59.90 25,342
04/08/2025 $59.82 $60.24 $59.82 $59.88 23,200
01/08/2025 $59.67 $60.01 $59.63 $59.85 11,288
31/07/2025 $59.63 $59.72 $59.63 $59.68 3,296
30/07/2025 $59.70 $59.86 $59.63 $59.70 9,741
29/07/2025 $59.70 $59.70 $59.63 $59.65 10,253
28/07/2025 $59.64 $60.00 $59.61 $59.65 39,427
25/07/2025 $59.62 $59.69 $59.59 $59.69 130,313
24/07/2025 $59.65 $59.71 $59.60 $59.65 11,410
23/07/2025 $59.68 $59.69 $59.63 $59.69 7,302
22/07/2025 $59.66 $59.69 $59.59 $59.61 20,184
21/07/2025 $59.64 $59.66 $59.58 $59.65 12,973
18/07/2025 $59.56 $59.63 $59.54 $59.62 14,586
17/07/2025 $59.57 $59.59 $59.54 $59.57 25,142
16/07/2025 $59.60 $59.60 $59.47 $59.57 59,717
15/07/2025 $59.49 $59.52 $59.46 $59.48 38,588
14/07/2025 $59.49 $59.53 $59.41 $59.49 26,262
11/07/2025 $59.52 $59.92 $59.46 $59.47 86,165
10/07/2025 $59.55 $59.57 $59.50 $59.52 49,712
09/07/2025 $59.80 $59.80 $59.43 $59.49 49,849
08/07/2025 $59.50 $59.69 $59.42 $59.44 36,265
07/07/2025 $59.50 $59.86 $59.48 $59.53 22,215
04/07/2025 $59.48 $59.93 $59.48 $59.49 26,543
03/07/2025 $59.63 $59.63 $59.45 $59.48 21,276
02/07/2025 $59.52 $59.59 $59.47 $59.59 89,271
01/07/2025 $59.54 $59.86 $59.35 $59.56 91,181
30/06/2025 $59.24 $61.71 $59.24 $59.55 8,704
27/06/2025 $59.48 $59.50 $59.43 $59.43 20,383
26/06/2025 $59.42 $59.49 $59.42 $59.44 46,330
25/06/2025 $59.84 $59.84 $59.39 $59.47 24,210
24/06/2025 $59.19 $59.45 $59.13 $59.45 109,676
23/06/2025 $59.34 $59.39 $59.30 $59.30 260,601
20/06/2025 $59.31 $59.49 $59.22 $59.31 75,490
19/06/2025 $59.34 $59.34 $59.23 $59.27 6,217
18/06/2025 $59.23 $59.50 $59.22 $59.28 501
17/06/2025 $59.22 $59.44 $59.15 $59.19 71,108
16/06/2025 $59.15 $59.25 $59.10 $59.25 29,706
13/06/2025 $59.19 $59.27 $59.19 $59.24 58,729
12/06/2025 $59.39 $59.39 $59.20 $59.25 38,255
11/06/2025 $59.11 $59.30 $59.11 $59.15 14,394
10/06/2025 $59.11 $59.16 $59.08 $59.12 16,605
09/06/2025 $59.11 $59.46 $59.06 $59.06 7,513
06/06/2025 $59.06 $59.45 $59.04 $59.06 8,214
05/06/2025 $59.12 $59.25 $59.12 $59.20 7,339
04/06/2025 $59.14 $59.37 $59.08 $59.17 28,857
03/06/2025 $59.11 $59.18 $59.06 $59.10 23,200
02/06/2025 $59.03 $59.25 $59.03 $59.08 24,784
30/05/2025 $58.49 $59.44 $58.49 $59.10 52,657
29/05/2025 $59.11 $59.19 $58.96 $59.10 5,326
28/05/2025 $59.03 $59.10 $58.66 $59.03 63,170
27/05/2025 $59.01 $59.09 $58.60 $59.03 35,566
26/05/2025 $59.02 $59.18 $58.96 $58.96 3,524
23/05/2025 $59.02 $59.18 $58.96 $58.96 3,524
22/05/2025 $58.94 $59.03 $58.93 $59.03 54,515
21/05/2025 $59.20 $59.20 $58.89 $58.99 32,297
20/05/2025 $59.02 $59.03 $58.95 $58.99 65,482
19/05/2025 $58.86 $59.32 $58.86 $58.91 157,877
16/05/2025 $58.99 $59.04 $58.92 $58.97 23,822
15/05/2025 $60.00 $60.00 $58.79 $58.93 51,959
14/05/2025 $58.87 $58.93 $58.83 $58.90 30,711
13/05/2025 $58.72 $58.91 $58.72 $58.87 224,350
12/05/2025 $59.00 $59.00 $58.78 $58.87 76,134
09/05/2025 $58.90 $58.95 $58.53 $58.93 24,066
08/05/2025 $58.91 $58.99 $58.88 $58.92 6,335
07/05/2025 $58.92 $58.98 $58.88 $58.95 16,003
06/05/2025 $58.86 $59.00 $58.52 $58.97 923,330
05/05/2025 $58.69 $59.03 $58.69 $58.88 49,161
02/05/2025 $58.69 $59.03 $58.69 $58.88 49,161

Market data

Select a section