Market data

Select a section

Vanguard Funds Vanguard USD Corp Bd Ucits ETF

(VDPA)
Sector: n/a
$61.00
$0.30 0.49
Last updated: 16:57:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $60.95 $61.16 $60.76 $61.00 37,968
09/10/2025 $60.81 $61.05 $60.66 $60.70 102,592
08/10/2025 $61.06 $61.22 $60.82 $60.87 31,293
07/10/2025 $60.81 $61.08 $60.69 $60.77 35,388
06/10/2025 $60.94 $61.11 $60.52 $60.74 21,393
03/10/2025 $60.86 $61.28 $60.86 $60.89 19,302
02/10/2025 $60.85 $61.96 $60.79 $60.86 127,783
01/10/2025 $60.53 $60.94 $60.53 $60.75 181,122
30/09/2025 $60.72 $60.94 $60.66 $60.73 27,748
29/09/2025 $60.75 $60.89 $60.59 $60.70 102,632
26/09/2025 $60.44 $60.81 $60.42 $60.52 18,932
25/09/2025 $60.61 $60.63 $60.35 $60.35 36,134
24/09/2025 $60.94 $60.94 $60.40 $60.58 49,653
23/09/2025 $60.88 $60.91 $60.64 $60.65 38,825
22/09/2025 $60.89 $61.08 $60.64 $60.64 59,822
19/09/2025 $60.91 $61.05 $60.65 $60.68 771,552
18/09/2025 $60.93 $61.29 $60.69 $60.73 10,620
17/09/2025 $60.98 $61.27 $60.91 $60.94 23,663
16/09/2025 $60.76 $61.34 $60.76 $60.88 56,794
15/09/2025 $60.72 $61.02 $60.70 $60.97 19,655
12/09/2025 $60.89 $60.90 $60.70 $60.72 13,685
11/09/2025 $60.68 $60.97 $60.61 $60.89 121,917
10/09/2025 $60.73 $60.76 $60.51 $60.73 34,496
09/09/2025 $60.82 $60.97 $60.42 $60.45 261,348
08/09/2025 $60.63 $60.74 $60.43 $60.61 35,582
05/09/2025 $60.79 $60.79 $60.21 $60.52 95,465
04/09/2025 $59.74 $60.33 $59.74 $60.02 61,220
03/09/2025 $59.55 $60.02 $59.53 $59.83 89,731
02/09/2025 $59.91 $60.04 $59.49 $59.59 386,391
01/09/2025 $59.72 $60.08 $59.70 $59.74 88,637
29/08/2025 $59.92 $60.12 $59.72 $59.76 61,212
28/08/2025 $59.93 $60.22 $59.85 $59.92 31,284
27/08/2025 $59.98 $60.06 $59.66 $59.75 154,331
26/08/2025 $59.70 $59.80 $59.60 $59.73 28,016
25/08/2025 $59.55 $59.89 $59.55 $59.89 2,960
22/08/2025 $59.55 $59.99 $59.32 $59.89 24,839
21/08/2025 $59.66 $59.87 $59.48 $59.54 366,804
20/08/2025 $59.62 $59.75 $59.59 $59.70 44,283
19/08/2025 $59.78 $59.93 $59.58 $59.65 12,231
18/08/2025 $59.87 $60.03 $59.55 $59.55 16,412
15/08/2025 $59.95 $59.95 $59.66 $59.72 22,800
14/08/2025 $59.98 $60.28 $59.68 $59.69 18,987
13/08/2025 $59.79 $60.04 $59.72 $59.84 6,529
12/08/2025 $59.52 $59.89 $59.50 $59.53 28,123
11/08/2025 $59.58 $59.94 $59.41 $59.61 45,324
08/08/2025 $59.55 $60.00 $59.52 $59.53 118,694
07/08/2025 $59.71 $59.81 $59.70 $59.76 33,826
06/08/2025 $59.54 $60.14 $59.54 $59.66 88,773
05/08/2025 $59.84 $59.91 $59.55 $59.70 23,194
04/08/2025 $59.54 $59.81 $59.28 $59.65 15,466
01/08/2025 $59.09 $59.49 $58.97 $59.42 39,543
31/07/2025 $59.30 $59.63 $59.28 $59.30 2,772
30/07/2025 $59.25 $59.64 $59.12 $59.16 70,618
29/07/2025 $59.25 $59.31 $58.99 $59.13 36,786
28/07/2025 $59.11 $59.45 $58.72 $58.98 17,351
25/07/2025 $58.99 $59.05 $58.90 $59.05 49,526
24/07/2025 $59.19 $59.20 $58.82 $59.04 13,282
23/07/2025 $59.11 $59.15 $58.94 $58.99 113,933
22/07/2025 $58.95 $59.10 $58.83 $59.03 28,255
21/07/2025 $58.81 $59.27 $58.81 $59.08 33,940
18/07/2025 $58.65 $59.12 $58.54 $58.82 28,455
17/07/2025 $58.68 $58.91 $58.55 $58.77 45,320
16/07/2025 $58.71 $59.03 $58.48 $58.53 31,905
15/07/2025 $58.70 $58.88 $58.51 $58.53 64,070
14/07/2025 $58.80 $59.00 $58.62 $58.65 67,567
11/07/2025 $58.98 $58.98 $58.66 $58.69 72,971
10/07/2025 $58.93 $59.25 $58.80 $58.85 78,727
09/07/2025 $58.80 $58.88 $58.48 $58.71 27,686
08/07/2025 $58.96 $59.02 $58.62 $58.63 90,022
07/07/2025 $59.10 $59.11 $58.79 $58.79 48,259
04/07/2025 $59.09 $59.43 $58.98 $59.00 452
03/07/2025 $59.32 $59.44 $59.01 $59.06 36,682
02/07/2025 $59.31 $59.31 $58.98 $59.14 295,576
01/07/2025 $59.26 $59.50 $58.81 $59.08 41,981
30/06/2025 $58.96 $59.28 $58.95 $59.02 23,202
27/06/2025 $59.05 $59.22 $58.84 $58.95 65,509
26/06/2025 $59.01 $59.01 $58.75 $58.77 121,328
25/06/2025 $59.06 $59.06 $58.67 $58.75 18,896
24/06/2025 $58.73 $58.91 $58.54 $58.78 51,378
23/06/2025 $58.58 $58.68 $58.39 $58.65 47,328
20/06/2025 $58.50 $58.66 $58.25 $58.38 64,635
19/06/2025 $58.29 $58.56 $58.24 $58.30 5,775
18/06/2025 $58.33 $58.55 $58.28 $58.49 23,560
17/06/2025 $58.04 $58.39 $58.04 $58.33 106,147
16/06/2025 $58.37 $58.43 $58.12 $58.26 78,840
13/06/2025 $58.55 $58.73 $58.30 $58.34 32,497
12/06/2025 $58.30 $58.55 $58.30 $58.35 174,263
11/06/2025 $58.11 $58.42 $57.91 $58.21 911,556
10/06/2025 $57.87 $58.24 $57.87 $58.07 56,701
09/06/2025 $57.94 $58.08 $57.92 $58.08 129,461
06/06/2025 $58.27 $58.56 $57.99 $58.10 12,153
05/06/2025 $58.27 $58.55 $58.19 $58.23 19,604
04/06/2025 $58.01 $58.39 $57.81 $58.30 91,686
03/06/2025 $58.03 $58.39 $57.91 $58.01 37,531
02/06/2025 $58.00 $58.04 $57.72 $57.81 20,228
30/05/2025 $57.98 $58.07 $57.91 $58.02 66,130
29/05/2025 $57.89 $57.95 $57.62 $57.93 58,415
28/05/2025 $57.77 $57.89 $57.60 $57.72 32,436
27/05/2025 $57.74 $58.03 $57.59 $57.84 16,768
26/05/2025 $57.58 $57.61 $57.37 $57.39 101,273
23/05/2025 $57.58 $57.61 $57.37 $57.39 50,056
22/05/2025 $57.44 $57.52 $57.17 $57.38 105,167
21/05/2025 $57.48 $57.80 $57.46 $57.57 21,040
20/05/2025 $57.81 $57.83 $57.57 $57.59 55,217
19/05/2025 $57.22 $57.69 $57.22 $57.48 178,297
16/05/2025 $57.89 $57.95 $57.72 $57.72 216,685
15/05/2025 $57.41 $57.61 $57.38 $57.61 73,210
14/05/2025 $57.66 $57.85 $57.45 $57.48 54,901
13/05/2025 $57.87 $57.87 $57.42 $57.42 193,949
12/05/2025 $57.90 $57.93 $57.46 $57.64 54,372
09/05/2025 $57.60 $57.76 $57.24 $57.69 86,312
08/05/2025 $57.87 $58.17 $57.69 $57.72 12,895
07/05/2025 $57.60 $58.07 $57.60 $57.80 77,111
06/05/2025 $57.51 $57.85 $57.44 $57.55 82,256
05/05/2025 $57.90 $57.90 $57.51 $57.69 20
02/05/2025 $57.90 $57.94 $57.67 $57.69 170,098
01/05/2025 $57.96 $58.30 $57.72 $57.90 66,884
30/04/2025 $58.21 $58.46 $57.92 $58.03 344,467
29/04/2025 $58.01 $58.25 $57.94 $58.10 21,999
28/04/2025 $58.00 $58.00 $57.68 $57.94 56,414
25/04/2025 $57.69 $57.84 $57.69 $57.76 49,412
24/04/2025 $57.35 $57.68 $57.28 $57.68 59,802
23/04/2025 $57.37 $57.76 $57.29 $57.48 33,418
22/04/2025 $57.46 $57.46 $56.88 $57.16 44,082
21/04/2025 $57.38 $57.53 $57.28 $57.46 88,983
18/04/2025 $57.38 $57.53 $57.28 $57.46 88,983
17/04/2025 $57.38 $57.53 $57.28 $57.46 88,983
16/04/2025 $57.33 $57.44 $57.14 $57.41 52,947
15/04/2025 $57.42 $57.42 $56.97 $57.26 39,240
14/04/2025 $56.88 $57.16 $56.76 $57.12 19,651
11/04/2025 $56.99 $57.16 $56.04 $56.33 33,062
10/04/2025 $57.43 $57.44 $56.66 $56.99 212,677

Market data

Select a section