Market data

Select a section

Vanguard Funds Vanguard USD Corp Bd Ucits ETF

(VDPA)
Sector: n/a
$57.40
$0.24 0.42
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $57.44 $57.55 $57.33 $57.40 57,250
07/11/2024 $56.89 $57.25 $56.87 $57.16 60,471
06/11/2024 $57.31 $58.49 $56.72 $56.73 43,518
05/11/2024 $57.43 $58.71 $56.85 $56.95 49,622
04/11/2024 $57.56 $58.63 $55.00 $57.14 123,650
01/11/2024 $57.14 $57.65 $56.87 $56.87 53,495
31/10/2024 $57.25 $57.53 $56.87 $57.03 25,298
30/10/2024 $57.30 $59.35 $57.14 $56.96 14,266
29/10/2024 $57.17 $58.71 $56.90 $56.96 115,548
28/10/2024 $57.35 $58.87 $57.01 $57.01 44,486
25/10/2024 $57.30 $57.49 $57.25 $57.33 149,824
24/10/2024 $57.64 $57.65 $57.11 $57.10 59,614
23/10/2024 $57.72 $57.72 $57.04 $57.10 66,024
22/10/2024 $57.75 $58.50 $57.04 $57.40 51,224
21/10/2024 $57.65 $58.16 $57.31 $57.41 129,058
18/10/2024 $57.73 $57.89 $57.70 $57.83 102,951
17/10/2024 $58.00 $59.89 $57.71 $57.84 67,604
16/10/2024 $58.18 $59.87 $57.95 $58.08 22,769
15/10/2024 $57.80 $58.21 $57.79 $57.96 42,981
14/10/2024 $58.00 $59.77 $57.57 $57.65 24,767
11/10/2024 $57.69 $57.87 $57.59 $57.87 44,214
10/10/2024 $57.77 $57.77 $57.55 $57.68 292,223
09/10/2024 $57.92 $59.90 $57.68 $57.73 48,215
08/10/2024 $58.25 $58.25 $57.62 $57.73 52,937
07/10/2024 $57.93 $57.98 $57.73 $57.88 586,625
04/10/2024 $58.28 $58.31 $57.90 $58.42 79,186
03/10/2024 $58.39 $58.65 $58.28 $58.42 45,331
02/10/2024 $58.60 $58.65 $58.36 $58.50 122,288
01/10/2024 $58.72 $58.83 $58.48 $58.56 45,782
30/09/2024 $58.52 $59.83 $58.40 $58.44 39,745
27/09/2024 $58.65 $59.91 $58.41 $58.44 20,960
26/09/2024 $58.48 $58.51 $58.26 $58.36 60,443
25/09/2024 $58.52 $59.08 $58.33 $58.40 44,762
24/09/2024 $58.40 $58.55 $58.25 $58.54 25,481
23/09/2024 $58.41 $58.57 $58.35 $58.44 42,784
20/09/2024 $58.50 $58.60 $58.34 $58.51 67,995
19/09/2024 $58.51 $58.71 $58.43 $58.59 36,564
18/09/2024 $58.67 $59.12 $58.41 $58.59 72,655
17/09/2024 $58.71 $58.78 $58.56 $58.67 39,250
16/09/2024 $58.48 $58.67 $58.48 $58.66 61,583
13/09/2024 $58.46 $58.53 $58.36 $58.30 46,381
12/09/2024 $58.29 $58.49 $58.21 $58.37 108,418
11/09/2024 $58.44 $58.63 $58.18 $58.28 12,074
10/09/2024 $58.03 $59.77 $58.03 $58.28 17,468
09/09/2024 $57.47 $59.41 $57.47 $58.17 37,501
06/09/2024 $57.90 $58.35 $57.90 $58.26 73,079
05/09/2024 $57.52 $58.04 $57.52 $57.91 52,062
04/09/2024 $57.58 $59.38 $57.51 $57.81 15,049
03/09/2024 $57.49 $59.44 $57.41 $57.64 42,243
02/09/2024 $57.62 $58.89 $57.39 $57.44 10,049
30/08/2024 $57.84 $57.84 $57.30 $57.60 200,906
29/08/2024 $57.72 $59.38 $57.39 $57.39 302,807
28/08/2024 $57.85 $57.93 $57.61 $57.70 16,457
27/08/2024 $57.84 $58.35 $57.51 $57.63 61,309
26/08/2024 $57.74 $57.74 $57.36 $57.49 238,920
23/08/2024 $57.74 $57.74 $57.36 $57.49 238,920
22/08/2024 $57.74 $57.74 $57.36 $57.49 238,920
21/08/2024 $57.54 $57.73 $57.54 $57.70 20,413
20/08/2024 $57.50 $57.82 $57.22 $57.54 40,086
19/08/2024 $57.30 $57.46 $57.26 $57.46 234,966
16/08/2024 $57.25 $57.38 $56.99 $57.19 133,242
15/08/2024 $57.32 $57.43 $56.72 $56.72 166,109
14/08/2024 $57.10 $57.44 $57.10 $57.35 74,305
13/08/2024 $56.90 $57.10 $56.79 $57.08 56,917
12/08/2024 $56.55 $56.87 $56.55 $56.85 7,079
09/08/2024 $57.20 $57.20 $56.68 $56.81 20,928
08/08/2024 $56.72 $56.72 $56.47 $56.66 11,672
07/08/2024 $56.96 $56.96 $56.67 $56.78 57,729
06/08/2024 $57.04 $57.25 $56.85 $56.95 169,089
05/08/2024 $57.94 $58.68 $56.95 $57.04 14,628
02/08/2024 $56.63 $57.10 $56.63 $57.07 36,676
01/08/2024 $56.55 $56.80 $56.53 $56.72 131,022
31/07/2024 $56.10 $56.47 $56.10 $56.40 27,983
30/07/2024 $56.10 $56.42 $56.01 $56.19 109,509
29/07/2024 $56.42 $56.45 $56.08 $56.14 16,040
26/07/2024 $56.13 $56.15 $55.87 $55.94 54,598
25/07/2024 $55.81 $56.00 $55.73 $55.94 27,227
24/07/2024 $55.94 $56.09 $55.83 $55.97 27,303
23/07/2024 $55.95 $56.05 $55.92 $55.99 23,325
22/07/2024 $56.00 $57.58 $55.95 $55.95 110,187
19/07/2024 $56.09 $56.12 $55.93 $56.00 57,188
18/07/2024 $56.26 $56.31 $56.17 $56.24 30,704
17/07/2024 $56.28 $56.39 $56.05 $56.39 68,752
16/07/2024 $56.47 $56.47 $56.05 $56.20 31,593
15/07/2024 $56.06 $57.74 $56.05 $56.13 20,903
12/07/2024 $56.11 $56.30 $56.00 $56.21 42,554
11/07/2024 $55.87 $56.19 $55.82 $56.17 127,781
10/07/2024 $55.78 $56.05 $55.69 $55.81 423,037
09/07/2024 $55.72 $56.01 $55.60 $55.67 35,175
08/07/2024 $55.72 $55.88 $55.66 $55.83 19,517
05/07/2024 $55.31 $55.82 $55.31 $55.69 58,029
04/07/2024 $55.52 $55.56 $55.44 $55.45 1,771
03/07/2024 $55.41 $55.58 $55.20 $55.53 42,521
02/07/2024 $55.07 $55.45 $54.99 $55.18 45,220
01/07/2024 $55.61 $56.73 $54.90 $54.90 49,537
28/06/2024 $55.42 $55.65 $55.36 $55.47 59,395
27/06/2024 $55.42 $55.57 $55.20 $55.54 20,069
26/06/2024 $55.53 $55.53 $55.23 $55.32 25,829
25/06/2024 $55.84 $55.84 $55.54 $55.60 24,243
24/06/2024 $55.60 $55.72 $55.51 $55.72 28,400
21/06/2024 $56.06 $56.06 $55.48 $55.59 43,395
20/06/2024 $55.61 $55.96 $55.39 $55.62 26,172
19/06/2024 $55.72 $55.73 $55.61 $55.73 454
18/06/2024 $55.61 $55.76 $55.46 $55.71 36,670
17/06/2024 $55.63 $55.71 $55.44 $55.44 27,136
14/06/2024 $55.70 $56.02 $55.31 $55.75 24,150
13/06/2024 $55.54 $55.69 $55.51 $55.68 32,028
12/06/2024 $55.30 $55.80 $55.08 $55.73 67,717
11/06/2024 $55.11 $55.14 $54.93 $55.09 26,355
10/06/2024 $55.00 $55.18 $54.95 $55.01 92,927
07/06/2024 $55.90 $55.90 $55.10 $55.24 21,151
06/06/2024 $55.56 $55.58 $55.46 $55.58 50,062
05/06/2024 $55.40 $55.56 $55.36 $55.56 55,993
04/06/2024 $55.59 $55.59 $54.83 $55.37 37,984
03/06/2024 $55.09 $55.28 $54.97 $55.28 85,687
31/05/2024 $54.74 $54.93 $54.69 $54.87 27,449
30/05/2024 $54.79 $54.79 $54.53 $54.73 24,950
29/05/2024 $54.24 $54.63 $54.24 $54.43 49,225
28/05/2024 $54.82 $55.03 $54.79 $54.83 28,114
27/05/2024 $54.91 $54.92 $54.78 $54.87 44,113
24/05/2024 $54.91 $54.92 $54.78 $54.87 44,113
23/05/2024 $55.41 $55.41 $54.77 $54.78 29,619
22/05/2024 $55.51 $55.51 $54.90 $55.00 36,545
21/05/2024 $55.00 $55.22 $54.87 $55.03 48,902
20/05/2024 $55.04 $55.15 $54.88 $54.92 44,875
17/05/2024 $55.09 $55.33 $55.00 $55.03 43,003
16/05/2024 $55.17 $55.60 $55.12 $55.15 60,218
15/05/2024 $54.83 $55.13 $54.83 $55.13 47,471
14/05/2024 $54.70 $54.83 $54.55 $54.75 19,991
13/05/2024 $54.70 $54.77 $54.60 $54.60 11,120
10/05/2024 $54.75 $54.76 $54.55 $54.60 25,387

Market data

Select a section