Market data

Select a section

Vanguard Funds Vanguard USD Corporate Bond UCITS ETF

(VDCP)
Sector: n/a
$46.74
$0.05 0.10
Last updated: 16:37:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $46.82 $46.82 $46.75 $46.74 1,120
16/01/2025 $46.62 $46.70 $46.54 $46.77 500
15/01/2025 $46.52 $46.86 $46.43 $46.77 2,661
14/01/2025 $46.53 $46.53 $46.34 $46.33 3,325
13/01/2025 $46.45 $46.49 $46.35 $46.36 30,402
10/01/2025 $46.51 $47.05 $46.33 $46.50 50,481
09/01/2025 $46.69 $46.82 $46.68 $46.67 4,634
08/01/2025 $46.68 $46.71 $46.51 $46.67 1,376
07/01/2025 $46.81 $46.85 $46.57 $46.57 1,373
06/01/2025 $47.33 $48.10 $46.78 $46.85 8,603
03/01/2025 $47.08 $47.20 $46.93 $46.93 2,834
02/01/2025 $47.11 $47.25 $46.99 $46.99 4,134
01/01/2025 $47.05 $47.19 $47.05 $47.12 456
31/12/2024 $47.05 $47.19 $47.05 $47.12 456
30/12/2024 $47.26 $47.26 $46.85 $47.08 6,545
27/12/2024 $46.97 $47.00 $46.53 $46.98 2,031
26/12/2024 $46.99 $46.99 $46.82 $46.81 1,264
25/12/2024 $46.99 $46.99 $46.82 $46.81 1,264
24/12/2024 $46.99 $46.99 $46.82 $46.81 1,264
23/12/2024 $46.92 $46.94 $46.87 $46.94 1,139
20/12/2024 $46.90 $47.01 $46.80 $47.01 2,209
19/12/2024 $47.00 $47.03 $46.81 $46.96 11,179
18/12/2024 $47.18 $47.47 $47.18 $47.44 10,896
17/12/2024 $47.67 $47.67 $47.34 $47.47 7,256
16/12/2024 $47.41 $47.48 $47.40 $47.44 1,213
13/12/2024 $47.97 $47.97 $47.44 $47.44 1,215
12/12/2024 $47.86 $47.86 $47.60 $47.62 5,773
11/12/2024 $48.03 $48.06 $48.00 $48.06 4,541
10/12/2024 $48.07 $48.07 $48.00 $48.04 7,305
09/12/2024 $48.55 $48.55 $48.09 $48.12 4,251
06/12/2024 $48.12 $48.22 $48.12 $48.15 1,769
05/12/2024 $48.09 $48.09 $47.96 $48.08 40,970
04/12/2024 $47.91 $48.11 $47.80 $48.04 1,071
03/12/2024 $48.01 $48.05 $47.94 $47.98 2,078
02/12/2024 $48.26 $48.26 $47.88 $48.05 50,960
29/11/2024 $47.85 $48.01 $47.85 $47.95 3,711
28/11/2024 $47.84 $47.85 $47.79 $47.70 5,358
27/11/2024 $48.18 $48.18 $47.70 $47.70 1,546
26/11/2024 $47.68 $47.73 $47.56 $47.58 1,046
25/11/2024 $47.71 $47.71 $47.45 $47.65 11,651
22/11/2024 $47.56 $47.56 $47.27 $47.34 1,134
21/11/2024 $47.50 $47.60 $47.31 $47.34 15,895
20/11/2024 $47.33 $47.33 $47.24 $47.24 120,746
19/11/2024 $47.41 $47.43 $47.33 $47.37 3,103
18/11/2024 $47.16 $47.22 $47.15 $47.22 15,032
15/11/2024 $47.26 $47.26 $47.07 $47.32 4,785
14/11/2024 $47.24 $47.32 $47.22 $47.32 1,667
13/11/2024 $47.63 $47.66 $47.57 $47.63 4,847
12/11/2024 $48.38 $48.38 $47.64 $47.63 2,628
11/11/2024 $47.86 $47.90 $47.80 $47.88 1,702
08/11/2024 $47.89 $47.94 $47.87 $47.87 990
07/11/2024 $47.50 $47.70 $47.40 $47.69 6,601
06/11/2024 $47.54 $47.54 $47.30 $47.42 1,474
05/11/2024 $47.63 $47.64 $47.54 $47.54 6,218
04/11/2024 $47.61 $49.63 $47.61 $47.65 5,459
01/11/2024 $47.61 $47.65 $47.44 $47.47 9,249
31/10/2024 $47.58 $47.68 $47.48 $47.57 1,063
30/10/2024 $47.80 $47.85 $47.74 $47.74 420
29/10/2024 $47.50 $47.60 $47.44 $47.49 45,228
28/10/2024 $47.71 $47.71 $47.60 $47.60 3,514
25/10/2024 $47.87 $47.88 $47.77 $47.81 4,285
24/10/2024 $47.82 $47.82 $47.51 $47.62 799
23/10/2024 $47.91 $47.91 $47.57 $47.75 2,034
22/10/2024 $48.05 $48.05 $47.64 $47.75 682
21/10/2024 $48.20 $48.20 $47.72 $47.72 6,890
18/10/2024 $48.31 $48.31 $48.13 $48.19 161
17/10/2024 $48.41 $48.43 $48.15 $48.19 24,541
16/10/2024 $48.47 $48.47 $48.34 $48.44 4,614
15/10/2024 $48.25 $48.32 $48.18 $48.25 2,656
14/10/2024 $48.18 $48.18 $48.05 $48.08 2,092
11/10/2024 $48.12 $48.20 $48.01 $48.16 659
10/10/2024 $48.25 $48.25 $48.07 $48.12 8,337
09/10/2024 $48.36 $48.45 $48.32 $48.35 11,745
08/10/2024 $48.38 $48.38 $48.29 $48.35 4,955
07/10/2024 $48.53 $48.53 $48.40 $48.47 19,615
04/10/2024 $48.93 $49.02 $48.50 $48.52 10,061
03/10/2024 $49.45 $49.45 $48.88 $48.88 3,519
02/10/2024 $49.56 $49.56 $48.88 $48.94 2,244
01/10/2024 $48.99 $49.11 $48.98 $49.04 7,320
30/09/2024 $48.99 $49.00 $48.86 $48.92 38,833
27/09/2024 $49.34 $49.34 $48.85 $48.93 7,567
26/09/2024 $48.63 $48.98 $48.63 $48.82 2,743
25/09/2024 $49.08 $49.08 $48.85 $48.88 22,116
24/09/2024 $48.43 $49.00 $48.43 $48.99 14,545
23/09/2024 $48.98 $49.04 $48.91 $48.91 4,814
20/09/2024 $48.63 $49.08 $48.63 $48.90 27,339
19/09/2024 $49.13 $49.14 $48.96 $49.05 3,252
18/09/2024 $49.14 $49.14 $48.95 $48.94 4,520
17/09/2024 $49.18 $49.20 $49.10 $49.10 8,301
16/09/2024 $49.06 $49.06 $48.94 $48.94 882
13/09/2024 $48.66 $48.99 $48.66 $48.82 318
12/09/2024 $48.87 $48.93 $48.79 $48.99 5,969
11/09/2024 $49.16 $49.16 $48.91 $48.99 44,817
10/09/2024 $48.90 $48.99 $48.87 $48.99 1,536
09/09/2024 $48.80 $48.87 $48.76 $48.86 104,557
06/09/2024 $49.33 $49.33 $48.79 $48.94 4,967
05/09/2024 $48.63 $48.76 $48.63 $48.67 36,780
04/09/2024 $48.44 $48.65 $48.35 $48.56 72,267
03/09/2024 $48.45 $48.47 $48.30 $48.41 12,388
02/09/2024 $48.42 $48.42 $48.28 $48.28 1,339
30/08/2024 $48.45 $48.47 $48.40 $48.43 9,463
29/08/2024 $48.47 $48.55 $48.34 $48.47 56,286
28/08/2024 $48.50 $48.59 $48.19 $48.47 6,365
27/08/2024 $49.06 $49.06 $48.37 $48.43 36,699
26/08/2024 $48.49 $48.51 $48.30 $48.30 61,562
23/08/2024 $48.49 $48.51 $48.30 $48.30 61,562
22/08/2024 $48.49 $48.51 $48.30 $48.30 61,562
21/08/2024 $48.94 $48.94 $48.38 $48.46 8,900
20/08/2024 $48.12 $48.38 $48.12 $48.38 46,169
19/08/2024 $48.17 $48.30 $48.16 $48.24 114,802
16/08/2024 $48.10 $48.21 $48.06 $48.06 49,206
15/08/2024 $48.20 $48.34 $47.97 $48.03 5,057
14/08/2024 $48.82 $48.82 $48.25 $48.44 13,476
13/08/2024 $48.20 $48.57 $47.99 $48.20 15,181
12/08/2024 $47.98 $48.02 $47.92 $48.00 18,675
09/08/2024 $47.90 $47.92 $47.90 $47.92 388
08/08/2024 $47.92 $47.94 $47.74 $47.77 1,633
07/08/2024 $47.93 $47.99 $47.88 $47.90 21,245
06/08/2024 $48.19 $48.19 $48.00 $48.05 3,444
05/08/2024 $48.17 $48.40 $48.04 $48.06 14,005
02/08/2024 $47.99 $48.25 $47.49 $48.25 27,332
01/08/2024 $47.79 $47.88 $47.79 $47.81 30,528
31/07/2024 $47.57 $47.68 $47.57 $47.67 5,515
30/07/2024 $47.49 $47.49 $47.41 $47.42 3,744
29/07/2024 $47.12 $47.51 $47.12 $47.41 10,859
26/07/2024 $47.53 $47.53 $47.24 $47.19 4,764
25/07/2024 $47.43 $47.44 $46.87 $47.19 3,713
24/07/2024 $47.55 $47.55 $47.24 $47.29 442
23/07/2024 $46.91 $47.33 $46.91 $47.29 1,874
22/07/2024 $47.49 $47.49 $47.29 $47.31 9,808
19/07/2024 $47.55 $47.55 $47.27 $47.27 655
18/07/2024 $47.46 $47.54 $47.46 $47.47 869

Market data

Select a section