Market data

Select a section

Vanguard Funds Vanguard USD Corporate Bond UCITS ETF

(VDCP)
Sector: n/a
$47.08
$-0.04 -0.08
Last updated: 17:02:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
05/06/2025 $47.08 $47.38 $47.08 $47.08 244
04/06/2025 $46.91 $47.16 $46.89 $47.13 1,675
03/06/2025 $46.97 $47.07 $46.93 $46.94 5,268
02/06/2025 $47.00 $47.00 $46.78 $46.78 7,728
30/05/2025 $46.89 $47.19 $46.87 $46.99 813
29/05/2025 $46.82 $46.94 $46.72 $46.94 3,222
28/05/2025 $47.02 $46.65 $46.62 $46.62 34
27/05/2025 $47.02 $47.02 $46.67 $46.74 27,934
26/05/2025 $46.51 $46.56 $46.43 $46.43 1,500
23/05/2025 $46.51 $46.67 $46.43 $46.43 8,457
22/05/2025 $46.50 $46.50 $46.22 $46.38 2,895
21/05/2025 $46.77 $47.02 $46.69 $46.70 6,460
20/05/2025 $46.86 $47.03 $46.78 $46.86 15,691
19/05/2025 $46.92 $46.92 $46.60 $46.90 4,308
16/05/2025 $46.99 $47.30 $46.95 $46.94 406
15/05/2025 $46.69 $46.81 $46.69 $46.81 848
14/05/2025 $46.85 $46.88 $46.73 $46.73 1,284
13/05/2025 $46.89 $46.89 $46.72 $46.75 1,713
12/05/2025 $46.81 $46.87 $46.75 $46.83 4,644
09/05/2025 $46.80 $46.92 $46.77 $46.84 23,012
08/05/2025 $46.96 $47.01 $46.92 $46.97 167
07/05/2025 $46.91 $46.95 $46.86 $46.95 51
06/05/2025 $47.02 $47.02 $46.73 $46.76 633
05/05/2025 $47.11 $47.12 $46.86 $46.86 70
02/05/2025 $47.11 $47.12 $46.86 $46.86 70
01/05/2025 $47.27 $47.42 $47.02 $47.05 10,541
30/04/2025 $47.19 $47.57 $47.14 $47.23 9,407
29/04/2025 $47.56 $47.56 $47.06 $47.19 3,756
28/04/2025 $47.07 $47.14 $46.99 $47.04 1,517
25/04/2025 $46.92 $47.02 $46.92 $46.96 335
24/04/2025 $46.61 $46.83 $46.01 $46.80 2,323
23/04/2025 $47.01 $47.01 $46.58 $46.71 7,327
22/04/2025 $46.41 $46.48 $46.26 $46.45 1,554
21/04/2025 $46.68 $46.72 $46.65 $46.69 1,154
18/04/2025 $46.68 $46.72 $46.65 $46.69 1,154
17/04/2025 $46.68 $46.72 $46.65 $46.69 1,154
16/04/2025 $47.14 $47.14 $46.64 $46.84 4,210
15/04/2025 $46.97 $46.97 $46.41 $46.60 8,431
14/04/2025 $46.83 $46.83 $46.40 $46.52 515
11/04/2025 $46.84 $46.84 $45.80 $46.01 1,608
10/04/2025 $47.10 $47.10 $46.49 $46.50 2,553
09/04/2025 $46.47 $46.47 $45.70 $46.02 10,800
08/04/2025 $47.00 $47.14 $46.75 $46.83 3,987
07/04/2025 $48.22 $48.22 $46.85 $46.99 5,190
04/04/2025 $48.13 $48.13 $47.52 $47.58 5,272
03/04/2025 $48.01 $48.01 $47.53 $47.55 7,511
02/04/2025 $47.52 $47.58 $47.44 $47.44 3
01/04/2025 $47.54 $47.69 $47.43 $47.47 12,127
31/03/2025 $47.89 $47.89 $47.30 $47.34 1,055
28/03/2025 $47.42 $47.43 $47.10 $47.15 5,515
27/03/2025 $47.08 $47.14 $46.99 $47.00 529
26/03/2025 $46.86 $47.22 $46.86 $47.11 2,507
25/03/2025 $47.28 $47.28 $47.03 $47.28 10,811
24/03/2025 $47.30 $47.30 $47.19 $47.19 1,660
21/03/2025 $47.39 $47.63 $47.29 $47.30 7,585
20/03/2025 $47.48 $47.62 $47.46 $47.46 453
19/03/2025 $47.49 $47.76 $47.48 $47.48 174
18/03/2025 $47.29 $47.42 $47.29 $47.40 6,404
17/03/2025 $47.64 $47.64 $47.30 $47.49 3,385
14/03/2025 $47.62 $47.62 $47.26 $47.35 1,399
13/03/2025 $47.44 $47.44 $47.07 $47.20 8,202
12/03/2025 $47.44 $47.44 $47.27 $47.28 61,052
11/03/2025 $47.68 $47.99 $47.35 $47.44 5,205
10/03/2025 $47.63 $48.01 $47.56 $47.62 228
07/03/2025 $47.58 $47.70 $47.56 $47.58 1,392
06/03/2025 $47.51 $47.58 $47.44 $47.51 13,521
05/03/2025 $47.58 $47.75 $47.54 $47.65 13,659
04/03/2025 $48.07 $48.07 $47.72 $47.76 4,419
03/03/2025 $47.74 $47.74 $47.53 $47.72 14,397
28/02/2025 $47.62 $47.71 $47.59 $47.62 9,802
27/02/2025 $47.73 $47.73 $47.54 $47.54 556
26/02/2025 $47.55 $47.63 $47.55 $47.59 6,149
25/02/2025 $47.30 $47.55 $47.30 $47.53 9,874
24/02/2025 $47.21 $47.48 $47.15 $47.28 140,211
21/02/2025 $47.17 $47.23 $47.10 $47.22 64,298
20/02/2025 $47.34 $47.34 $47.05 $47.04 290
19/02/2025 $47.02 $47.02 $46.90 $46.94 10,612
18/02/2025 $47.04 $47.09 $47.02 $47.04 5,250
17/02/2025 $47.08 $47.16 $47.08 $47.15 14,200
14/02/2025 $46.99 $47.20 $46.95 $47.19 1,277
13/02/2025 $46.75 $46.97 $46.75 $46.92 3,673
12/02/2025 $47.00 $47.06 $46.73 $46.76 41,189
11/02/2025 $47.41 $47.41 $47.00 $47.03 1,754
10/02/2025 $47.14 $47.24 $47.14 $47.18 1,387
07/02/2025 $47.30 $47.34 $47.07 $47.12 1,802
06/02/2025 $47.33 $47.38 $47.28 $47.30 9,440
05/02/2025 $47.17 $47.35 $47.13 $47.35 3,154
04/02/2025 $47.02 $47.08 $46.85 $47.05 2,034
03/02/2025 $46.94 $47.12 $46.88 $47.05 9,245
31/01/2025 $47.09 $47.12 $46.98 $47.10 982
30/01/2025 $47.15 $47.15 $47.05 $47.05 3,062
29/01/2025 $47.09 $47.10 $46.98 $46.97 996
28/01/2025 $47.28 $47.34 $46.90 $46.99 21,674
27/01/2025 $46.94 $47.01 $46.94 $47.01 33,108
24/01/2025 $46.86 $46.86 $46.74 $46.82 132
23/01/2025 $46.74 $46.81 $46.68 $46.70 5,399
22/01/2025 $47.17 $47.17 $46.80 $46.82 6,566
21/01/2025 $46.87 $46.88 $46.79 $46.87 5,807
20/01/2025 $46.75 $46.80 $46.62 $46.78 6,706
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

Market data

Select a section