Market data

Select a section

Vanguard Funds Vanguard EUR Corporate Bd Ucits ETF

(VECA)
Sector: n/a
4,286.25p
1.50p 0.04
Last updated: 16:41:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 4,213.50p 4,205.79p 4,199.25p 4,199.25p 143
23/05/2024 4,213.50p 4,216.50p 4,197.50p 4,197.50p 2
22/05/2024 4,213.50p 4,215.05p 4,206.27p 4,210.00p 298
21/05/2024 4,252.50p 4,232.84p 4,224.75p 4,224.75p 151
20/05/2024 4,252.50p 4,252.50p 4,225.50p 4,228.50p 2,605
17/05/2024 4,258.00p 4,245.05p 4,230.50p 4,230.50p 376
16/05/2024 4,258.00p 4,259.94p 4,253.75p 4,253.75p 1,182
15/05/2024 4,255.50p 4,260.00p 4,243.50p 4,260.00p 269
14/05/2024 4,255.50p 4,255.50p 4,242.00p 4,242.00p 1,159
13/05/2024 4,253.50p 4,252.68p 4,247.25p 4,247.25p 112
10/05/2024 4,253.50p 4,263.13p 4,249.00p 4,249.00p 737
09/05/2024 4,251.00p 4,261.50p 4,251.00p 4,259.00p 652
08/05/2024 4,262.00p 4,271.00p 4,260.00p 4,260.00p 182
07/05/2024 4,214.50p 4,261.00p 4,250.40p 4,261.00p 2,023
06/05/2024 4,214.50p 4,242.75p 4,223.39p 4,242.75p 128
03/05/2024 4,214.50p 4,242.75p 4,223.39p 4,242.75p 128
02/05/2024 4,214.50p 4,219.00p 4,215.02p 4,219.00p 19
01/05/2024 4,214.50p 4,214.50p 4,199.52p 4,207.25p 56
30/04/2024 4,215.50p 4,215.50p 4,197.50p 4,197.50p 1,475
29/04/2024 4,239.50p 4,219.33p 4,212.00p 4,212.00p 136
26/04/2024 4,239.50p 4,219.50p 4,217.13p 4,219.00p 111
25/04/2024 4,239.50p 4,216.20p 4,202.00p 4,209.25p 238
24/04/2024 4,239.50p 4,240.00p 4,224.50p 4,226.00p 481
23/04/2024 4,221.50p 4,260.74p 4,246.00p 4,246.00p 142
22/04/2024 4,221.50p 4,262.00p 4,247.63p 4,258.00p 20
19/04/2024 4,221.50p 4,228.75p 4,210.00p 4,228.75p 2,403
18/04/2024 4,226.00p 4,226.00p 4,211.50p 4,214.25p 164
17/04/2024 4,208.50p 4,212.50p 4,206.74p 4,207.50p 164
16/04/2024 4,222.00p 4,207.50p 4,200.50p 4,204.50p 76
15/04/2024 4,222.00p 4,225.92p 4,214.75p 4,214.75p 388
12/04/2024 4,226.00p 4,239.50p 4,226.00p 4,236.00p 814
11/04/2024 4,219.50p 4,228.39p 4,219.50p 4,223.00p 486
10/04/2024 4,253.00p 4,253.00p 4,234.04p 4,236.75p 1,040
09/04/2024 4,248.50p 4,254.00p 4,248.45p 4,253.00p 913
08/04/2024 4,250.00p 4,254.00p 4,243.76p 4,250.25p 321
05/04/2024 4,250.00p 4,257.50p 4,252.50p 4,257.00p 2,491
04/04/2024 4,250.00p 4,265.00p 4,250.00p 4,261.50p 2,422
03/04/2024 4,244.50p 4,249.50p 4,234.47p 4,248.75p 1,912
02/04/2024 4,244.50p 4,244.50p 4,236.76p 4,238.00p 1,072
01/04/2024 4,227.00p 4,244.00p 4,227.00p 4,241.00p 542
29/03/2024 4,227.00p 4,244.00p 4,227.00p 4,241.00p 542
28/03/2024 4,227.00p 4,244.00p 4,227.00p 4,241.00p 542
27/03/2024 4,247.00p 4,250.50p 4,245.00p 4,248.00p 115
26/03/2024 4,239.50p 4,244.09p 4,238.75p 4,238.75p 224
25/03/2024 4,213.50p 4,238.14p 4,232.75p 4,232.75p 369
22/03/2024 4,213.50p 4,251.84p 4,242.87p 4,246.25p 483
21/03/2024 4,213.50p 4,235.00p 4,219.99p 4,235.00p 394
20/03/2024 4,213.50p 4,207.20p 4,201.50p 4,204.00p 463

Market data

Select a section