Market data

Select a section

Vanguard Funds Vanguard EUR Corporate Bd Ucits ETF

(VECA)
Sector: n/a
4,295.75p
16.75p 0.39
Last updated: 11:17:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,263.50p 4,289.50p 4,263.50p 4,276.50p 190
21/11/2024 4,276.50p 4,285.00p 4,276.50p 4,276.50p 407
20/11/2024 4,272.00p 4,279.50p 4,269.50p 4,269.50p 50
19/11/2024 4,298.00p 4,298.16p 4,289.50p 4,291.50p 286
18/11/2024 4,318.50p 4,318.50p 4,288.00p 4,291.50p 1,382
15/11/2024 4,273.50p 4,299.50p 4,289.00p 4,281.75p 103
14/11/2024 4,273.50p 4,281.75p 4,272.00p 4,281.75p 5
13/11/2024 4,273.50p 4,285.50p 4,267.50p 4,277.50p 0
12/11/2024 4,273.50p 4,277.50p 4,263.68p 4,277.50p 456
11/11/2024 4,257.00p 4,262.50p 4,252.00p 4,256.00p 768
08/11/2024 4,267.00p 4,267.00p 4,259.75p 4,259.75p 2,026
07/11/2024 4,253.50p 4,261.18p 4,249.50p 4,254.50p 602
06/11/2024 4,267.00p 4,279.50p 4,264.50p 4,275.00p 99
05/11/2024 4,290.00p 4,290.00p 4,285.51p 4,286.00p 88
04/11/2024 4,295.00p 4,298.50p 4,288.23p 4,296.25p 464
01/11/2024 4,282.00p 4,292.50p 4,278.50p 4,278.50p 9
31/10/2024 4,282.00p 4,304.00p 4,273.00p 4,304.00p 4
30/10/2024 4,282.00p 4,278.00p 4,263.50p 4,258.25p 14
29/10/2024 4,282.00p 4,274.29p 4,258.25p 4,258.25p 24
28/10/2024 4,282.00p 4,281.25p 4,270.89p 4,279.75p 609
25/10/2024 4,282.00p 4,284.00p 4,277.50p 4,277.50p 519
24/10/2024 4,282.00p 4,282.15p 4,273.00p 4,271.25p 143
23/10/2024 4,261.00p 4,271.25p 4,258.00p 4,271.25p 14
22/10/2024 4,268.00p 4,276.78p 4,265.50p 4,267.00p 591
21/10/2024 4,276.50p 4,283.40p 4,272.50p 4,273.25p 20
18/10/2024 4,276.50p 4,287.00p 4,270.00p 4,287.00p 842
17/10/2024 4,276.50p 4,293.50p 4,281.25p 4,281.25p 66
16/10/2024 4,276.50p 4,296.95p 4,292.50p 4,296.50p 733
15/10/2024 4,276.50p 4,276.50p 4,269.00p 4,269.00p 45
14/10/2024 4,280.00p 4,281.61p 4,275.00p 4,275.00p 439
11/10/2024 4,280.50p 4,281.24p 4,270.50p 4,280.00p 133
10/10/2024 4,280.50p 4,279.75p 4,267.08p 4,279.75p 29
09/10/2024 4,280.50p 4,283.85p 4,278.00p 4,278.75p 272
08/10/2024 4,289.00p 4,288.39p 4,281.00p 4,283.00p 669
07/10/2024 4,289.00p 4,291.68p 4,284.56p 4,286.75p 59
04/10/2024 4,289.00p 4,295.50p 4,281.75p 4,281.75p 296
03/10/2024 4,282.00p 4,320.00p 4,309.00p 4,309.00p 57
02/10/2024 4,282.00p 4,282.00p 4,273.00p 4,275.25p 114
01/10/2024 4,277.50p 4,283.75p 4,277.50p 4,283.75p 60
30/09/2024 4,270.00p 4,278.50p 4,261.50p 4,261.50p 1,317
27/09/2024 4,279.00p 4,277.00p 4,267.50p 4,267.50p 1
26/09/2024 4,279.00p 4,272.67p 4,259.50p 4,259.50p 162
25/09/2024 4,279.00p 4,279.00p 4,265.50p 4,265.50p 521
24/09/2024 4,274.50p 4,265.75p 4,251.44p 4,265.75p 119
23/09/2024 4,274.50p 4,274.50p 4,259.75p 4,259.75p 4,404
20/09/2024 4,281.00p 4,285.51p 4,272.00p 4,275.25p 530
19/09/2024 4,294.00p 4,294.00p 4,286.25p 4,286.25p 188
18/09/2024 4,300.50p 4,289.50p 4,283.00p 4,284.75p 43
17/09/2024 4,300.50p 4,304.00p 4,293.50p 4,304.00p 11
16/09/2024 4,300.50p 4,300.53p 4,297.75p 4,297.75p 320
13/09/2024 4,300.50p 4,300.29p 4,298.00p 4,290.50p 58
12/09/2024 4,300.50p 4,304.00p 4,290.50p 4,306.00p 13
11/09/2024 4,299.50p 4,309.50p 4,298.00p 4,297.25p 92
10/09/2024 4,289.50p 4,297.25p 4,290.50p 4,297.25p 49
09/09/2024 4,289.50p 4,301.50p 4,287.47p 4,299.00p 143
06/09/2024 4,293.00p 4,297.75p 4,293.00p 4,297.75p 3
05/09/2024 4,280.00p 4,281.50p 4,275.51p 4,278.25p 266
04/09/2024 4,273.50p 4,277.75p 4,265.00p 4,277.75p 195
03/09/2024 4,262.50p 4,269.75p 4,257.00p 4,269.75p 4
02/09/2024 4,262.50p 4,257.17p 4,253.54p 4,259.50p 564
30/08/2024 4,262.50p 4,264.50p 4,259.50p 4,259.50p 35
29/08/2024 4,262.50p 4,266.00p 4,262.50p 4,262.50p 99
28/08/2024 4,267.50p 4,268.00p 4,266.19p 4,267.75p 27
27/08/2024 4,272.00p 4,272.00p 4,268.00p 4,272.00p 91
26/08/2024 4,315.00p 4,304.00p 4,297.00p 4,297.00p 1
23/08/2024 4,315.00p 4,304.00p 4,297.00p 4,297.00p 1
22/08/2024 4,315.00p 4,304.00p 4,297.00p 4,297.00p 1
21/08/2024 4,315.00p 4,327.67p 4,312.50p 4,320.50p 7,817
20/08/2024 4,312.00p 4,321.00p 4,312.68p 4,321.00p 124
19/08/2024 4,312.00p 4,312.00p 4,310.50p 4,310.50p 5,658
16/08/2024 4,310.50p 4,314.50p 4,308.50p 4,308.50p 3,598
15/08/2024 4,337.00p 4,338.82p 4,314.25p 4,314.25p 7,219
14/08/2024 4,339.00p 4,346.50p 4,333.00p 4,343.50p 1,691
13/08/2024 4,317.50p 4,317.50p 4,306.00p 4,317.50p 2
12/08/2024 4,317.50p 4,323.05p 4,315.76p 4,317.50p 143
09/08/2024 4,348.00p 4,331.00p 4,320.50p 4,320.50p 28
08/08/2024 4,348.00p 4,350.24p 4,323.50p 4,324.75p 595
07/08/2024 4,336.00p 4,336.00p 4,328.00p 4,333.50p 281
06/08/2024 4,339.50p 4,345.50p 4,331.26p 4,344.00p 158
05/08/2024 4,339.00p 4,343.00p 4,328.75p 4,328.75p 663
02/08/2024 4,254.50p 4,312.25p 4,295.76p 4,312.25p 43
01/08/2024 4,254.50p 4,269.75p 4,265.50p 4,269.75p 8
31/07/2024 4,254.50p 4,261.67p 4,249.50p 4,255.00p 505
30/07/2024 4,223.00p 4,243.25p 4,237.61p 4,243.25p 63
29/07/2024 4,223.00p 4,255.64p 4,236.00p 4,236.50p 268
26/07/2024 4,223.00p 4,244.50p 4,232.00p 4,236.00p 248
25/07/2024 4,223.00p 4,236.00p 4,230.00p 4,236.00p 24
24/07/2024 4,223.00p 4,223.00p 4,215.25p 4,215.25p 7
23/07/2024 4,220.00p 4,224.66p 4,213.00p 4,216.50p 653
22/07/2024 4,220.00p 4,221.50p 4,200.00p 4,215.50p 1,329
19/07/2024 4,221.50p 4,222.50p 4,219.75p 4,219.75p 1,168
18/07/2024 4,217.50p 4,234.50p 4,214.23p 4,217.00p 351
17/07/2024 4,208.00p 4,208.50p 4,202.00p 4,208.50p 577
16/07/2024 4,225.00p 4,225.00p 4,203.00p 4,205.25p 433
15/07/2024 4,201.50p 4,205.13p 4,198.50p 4,204.00p 296
12/07/2024 4,216.50p 4,202.24p 4,197.75p 4,197.75p 111
11/07/2024 4,216.50p 4,215.00p 4,206.00p 4,211.25p 19
10/07/2024 4,216.50p 4,219.21p 4,204.75p 4,204.75p 244
09/07/2024 4,234.00p 4,215.50p 4,210.75p 4,210.75p 1
08/07/2024 4,234.00p 4,228.00p 4,210.61p 4,212.50p 53
05/07/2024 4,234.00p 4,234.00p 4,213.25p 4,213.25p 104
04/07/2024 4,210.00p 4,211.50p 4,209.50p 4,211.50p 7
03/07/2024 4,209.50p 4,214.50p 4,203.00p 4,208.75p 273
02/07/2024 4,193.00p 4,207.00p 4,201.75p 4,201.75p 16
01/07/2024 4,193.00p 4,210.10p 4,204.50p 4,204.50p 4,774
28/06/2024 4,193.00p 4,210.50p 4,203.87p 4,209.25p 216
27/06/2024 4,193.00p 4,201.75p 4,199.00p 4,201.75p 1
26/06/2024 4,193.00p 4,199.75p 4,191.50p 4,199.75p 412
25/06/2024 4,192.00p 4,203.54p 4,197.00p 4,199.00p 209
24/06/2024 4,192.00p 4,209.82p 4,197.75p 4,197.75p 300
21/06/2024 4,192.00p 4,207.39p 4,201.00p 4,201.00p 86
20/06/2024 4,192.00p 4,198.50p 4,185.18p 4,196.25p 1,625
19/06/2024 4,192.00p 4,194.50p 4,189.18p 4,194.50p 52
18/06/2024 4,194.50p 4,201.50p 4,182.29p 4,201.50p 436
17/06/2024 4,194.50p 4,194.50p 4,186.50p 4,186.50p 987
14/06/2024 4,178.50p 4,188.00p 4,177.00p 4,188.00p 285
13/06/2024 4,184.00p 4,184.00p 4,181.00p 4,181.00p 11
12/06/2024 4,218.00p 4,188.25p 4,164.24p 4,188.25p 51
11/06/2024 4,218.00p 4,161.05p 4,160.25p 4,160.25p 230
10/06/2024 4,218.00p 4,170.72p 4,157.00p 4,157.00p 42
07/06/2024 4,218.00p 4,211.00p 4,190.75p 4,190.75p 10
06/06/2024 4,218.00p 4,215.00p 4,209.00p 4,213.75p 3
05/06/2024 4,218.00p 4,222.00p 4,215.92p 4,219.50p 345
04/06/2024 4,220.00p 4,225.50p 4,214.50p 4,214.50p 366
03/06/2024 4,213.50p 4,208.17p 4,204.50p 4,207.50p 123
31/05/2024 4,213.50p 4,246.00p 4,161.75p 4,199.75p 0
30/05/2024 4,213.50p 4,193.50p 4,192.18p 4,193.50p 26
29/05/2024 4,213.50p 4,194.97p 4,186.25p 4,186.25p 51
28/05/2024 4,213.50p 4,211.74p 4,191.50p 4,202.00p 712
27/05/2024 4,213.50p 4,205.79p 4,199.25p 4,199.25p 143

Market data

Select a section