Vanguard Funds Vanguard USD Corp Bd Ucits ETF

(VDPA)
Sector: n/a
$56.78
$-0.02 -0.03
Last updated: 16:37:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $56.88 $58.70 $56.72 $56.78 11,534
16/01/2025 $56.62 $56.79 $56.48 $56.40 45,207
15/01/2025 $56.25 $56.69 $56.16 $56.40 39,178
14/01/2025 $56.70 $58.06 $56.02 $56.06 22,308
13/01/2025 $56.50 $56.50 $55.98 $56.02 38,781
10/01/2025 $56.32 $57.88 $56.10 $56.22 49,873
09/01/2025 $56.84 $56.84 $56.37 $56.46 32,096
08/01/2025 $56.26 $56.70 $56.25 $56.51 31,627
07/01/2025 $56.94 $58.18 $56.11 $56.32 336,803
06/01/2025 $56.61 $56.80 $56.48 $56.63 50,083
03/01/2025 $56.86 $58.50 $56.65 $56.79 46,225
02/01/2025 $56.85 $57.32 $56.81 $56.87 90,123
01/01/2025 $57.53 $57.53 $56.74 $56.91 14,342
31/12/2024 $57.53 $57.53 $56.91 $56.91 5,342
30/12/2024 $56.63 $56.97 $56.46 $56.83 227,553
27/12/2024 $57.30 $57.30 $56.63 $56.83 51,112
26/12/2024 $56.58 $56.66 $56.58 $56.66 1,222
25/12/2024 $56.58 $56.72 $56.50 $56.66 14,762
24/12/2024 $56.58 $56.72 $56.50 $56.66 14,762
23/12/2024 $57.31 $57.31 $56.66 $56.82 105,133
20/12/2024 $56.68 $56.90 $56.54 $56.90 74,278
19/12/2024 $57.00 $57.08 $56.56 $56.76 149,817
18/12/2024 $57.92 $57.92 $57.18 $57.35 93,051
17/12/2024 $57.22 $57.40 $57.16 $57.40 75,889
16/12/2024 $57.39 $57.62 $57.27 $57.33 85,302
13/12/2024 $57.56 $57.64 $57.31 $57.40 116,940
12/12/2024 $57.65 $57.76 $57.56 $57.65 176,034
11/12/2024 $57.26 $58.01 $57.26 $57.93 73,123
10/12/2024 $58.00 $58.43 $57.75 $57.84 78,847
09/12/2024 $58.18 $59.75 $57.84 $57.98 167,055
06/12/2024 $57.94 $58.15 $57.91 $58.01 403,272
05/12/2024 $57.88 $58.30 $57.75 $57.97 150,473
04/12/2024 $58.00 $58.05 $57.53 $57.92 99,201
03/12/2024 $58.03 $58.03 $57.73 $57.79 296,216
02/12/2024 $58.04 $59.58 $57.51 $57.94 120,109
29/11/2024 $57.75 $57.86 $56.60 $57.73 57,789
28/11/2024 $57.77 $59.38 $57.53 $57.62 12,968
27/11/2024 $57.55 $57.63 $57.42 $57.44 26,282
26/11/2024 $57.39 $57.46 $57.05 $57.27 52,603
25/11/2024 $57.21 $57.48 $57.13 $57.40 36,864
22/11/2024 $57.26 $57.26 $56.88 $56.98 90,881
21/11/2024 $57.55 $57.55 $56.92 $56.98 36,531
20/11/2024 $57.05 $57.10 $56.81 $56.87 73,464
19/11/2024 $57.01 $57.18 $56.74 $57.18 49,909
18/11/2024 $56.86 $57.55 $56.66 $56.91 51,180
15/11/2024 $57.26 $57.26 $56.58 $56.98 74,488
14/11/2024 $57.42 $58.77 $55.00 $56.98 42,908
13/11/2024 $57.08 $57.46 $56.96 $57.08 117,125
12/11/2024 $57.28 $59.21 $57.08 $57.08 23,025
11/11/2024 $57.40 $57.64 $57.04 $57.36 27,047
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