Market data

Select a section

Vanguard Funds Vanguard EUR Corporate Bd Ucits ETF

(VECA)
Sector: n/a
4,385.50p
-1.00p -0.02
Last updated: 17:01:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,400.00p 4,400.00p 4,385.50p 4,385.50p 346
15/05/2025 4,391.50p 4,386.50p 4,381.00p 4,386.50p 2,974
14/05/2025 4,391.50p 4,382.86p 4,376.00p 4,377.75p 478
13/05/2025 4,391.50p 4,376.00p 4,371.25p 4,376.00p 24
12/05/2025 4,391.50p 4,393.46p 4,376.50p 4,376.50p 3,780
09/05/2025 4,436.50p 4,423.25p 4,419.68p 4,419.75p 1,410
08/05/2025 4,436.50p 4,438.23p 4,423.50p 4,423.50p 2,798
07/05/2025 4,436.50p 4,441.00p 4,436.00p 4,438.75p 779
06/05/2025 4,444.00p 4,427.53p 4,406.45p 4,421.00p 164
05/05/2025 4,444.00p 4,448.50p 4,440.00p 4,440.00p 273
02/05/2025 4,444.00p 4,448.50p 4,440.00p 4,440.00p 273
01/05/2025 4,443.50p 4,458.50p 4,425.50p 4,426.25p 1,218
30/04/2025 4,428.50p 4,445.50p 4,427.15p 4,434.25p 1,155
29/04/2025 4,428.50p 4,434.04p 4,428.50p 4,431.25p 1,524
28/04/2025 4,445.00p 4,437.19p 4,429.75p 4,429.75p 936
25/04/2025 4,445.00p 4,459.91p 4,445.00p 4,455.75p 1,304
24/04/2025 4,477.00p 4,469.50p 4,463.89p 4,466.50p 249
23/04/2025 4,477.00p 4,477.00p 4,460.00p 4,468.75p 2,537
22/04/2025 4,480.50p 4,494.21p 4,469.28p 4,476.75p 2,124
21/04/2025 4,443.00p 4,467.00p 4,463.31p 4,467.00p 118
18/04/2025 4,443.00p 4,467.00p 4,463.31p 4,467.00p 118
17/04/2025 4,443.00p 4,467.00p 4,463.31p 4,467.00p 118
16/04/2025 4,443.00p 4,455.50p 4,443.00p 4,455.50p 846
15/04/2025 4,504.00p 4,442.78p 4,427.75p 4,427.75p 159
14/04/2025 4,504.00p 4,504.00p 4,460.50p 4,463.25p 110
11/04/2025 4,437.00p 4,495.61p 4,437.00p 4,466.00p 435
10/04/2025 4,424.00p 4,449.75p 4,408.50p 4,449.75p 1,362
09/04/2025 4,410.50p 4,456.00p 4,410.50p 4,448.50p 675
08/04/2025 4,402.00p 4,422.35p 4,397.00p 4,405.50p 1,351
07/04/2025 4,372.50p 4,412.03p 4,379.28p 4,403.50p 395
04/04/2025 4,372.50p 4,391.00p 4,341.14p 4,385.50p 3,076
03/04/2025 4,364.00p 4,366.50p 4,327.75p 4,358.00p 1,284
02/04/2025 4,325.00p 4,331.00p 4,320.06p 4,322.00p 1,256
01/04/2025 4,298.50p 4,340.50p 4,323.00p 4,323.00p 1,371
31/03/2025 4,298.50p 4,325.71p 4,312.50p 4,318.25p 2,467
28/03/2025 4,298.50p 4,322.00p 4,299.30p 4,320.50p 1,081
27/03/2025 4,298.50p 4,300.29p 4,292.89p 4,297.25p 226
26/03/2025 4,314.00p 4,317.97p 4,314.00p 4,316.50p 737
25/03/2025 4,325.50p 4,306.89p 4,302.00p 4,304.25p 2,158
24/03/2025 4,325.50p 4,313.02p 4,303.35p 4,312.75p 1,665
21/03/2025 4,325.50p 4,325.50p 4,313.00p 4,319.75p 1,213
20/03/2025 4,318.50p 4,320.41p 4,312.50p 4,313.00p 2,076
19/03/2025 4,331.50p 4,331.50p 4,319.00p 4,319.00p 665
18/03/2025 4,305.00p 4,331.43p 4,322.50p 4,328.00p 481
17/03/2025 4,305.00p 4,329.92p 4,321.97p 4,326.00p 601
14/03/2025 4,305.00p 4,324.00p 4,309.52p 4,324.00p 483
13/03/2025 4,305.00p 4,308.50p 4,295.50p 4,304.25p 8,078
12/03/2025 4,329.00p 4,331.69p 4,320.75p 4,320.75p 456
11/03/2025 4,299.50p 4,343.50p 4,333.07p 4,336.00p 2,286
10/03/2025 4,299.50p 4,335.96p 4,330.09p 4,331.50p 1,201
07/03/2025 4,299.50p 4,338.54p 4,299.50p 4,324.50p 1,716
06/03/2025 4,311.00p 4,321.00p 4,300.17p 4,309.50p 819
05/03/2025 4,311.00p 4,324.50p 4,310.50p 4,312.75p 9,935
04/03/2025 4,308.00p 4,311.50p 4,304.76p 4,305.25p 4,566
03/03/2025 4,299.00p 4,303.50p 4,296.11p 4,296.25p 725
28/02/2025 4,309.50p 4,310.00p 4,304.01p 4,310.00p 2,095
27/02/2025 4,318.50p 4,309.64p 4,300.50p 4,300.50p 313
26/02/2025 4,318.50p 4,324.50p 4,313.25p 4,313.25p 58
25/02/2025 4,312.50p 4,322.00p 4,310.50p 4,318.50p 19,966
24/02/2025 4,317.00p 4,317.00p 4,308.00p 4,311.50p 978
21/02/2025 4,299.00p 4,301.95p 4,301.00p 4,301.00p 18
20/02/2025 4,299.00p 4,302.00p 4,290.41p 4,299.50p 348
19/02/2025 4,296.00p 4,296.00p 4,291.50p 4,291.50p 3,298
18/02/2025 4,313.50p 4,313.50p 4,311.50p 4,311.50p 105
17/02/2025 4,328.50p 4,326.00p 4,316.75p 4,316.75p 209
14/02/2025 4,328.50p 4,336.50p 4,327.00p 4,334.00p 37
13/02/2025 4,328.50p 4,338.84p 4,334.14p 4,335.50p 581
12/02/2025 4,328.50p 4,332.00p 4,327.00p 4,329.75p 129
11/02/2025 4,336.50p 4,341.05p 4,326.25p 4,326.25p 7,522
10/02/2025 4,330.00p 4,335.00p 4,332.36p 4,335.00p 54
07/02/2025 4,330.00p 4,339.50p 4,333.00p 4,333.00p 73
06/02/2025 4,330.00p 4,356.00p 4,330.00p 4,333.50p 15,010
05/02/2025 4,330.00p 4,333.50p 4,328.00p 4,333.50p 3,853
04/02/2025 4,320.50p 4,328.25p 4,318.50p 4,316.00p 371
03/02/2025 4,320.50p 4,324.50p 4,308.28p 4,316.00p 1,771
31/01/2025 4,337.50p 4,342.72p 4,336.00p 4,340.50p 845
30/01/2025 4,314.50p 4,332.00p 4,314.50p 4,326.00p 130
29/01/2025 4,321.00p 4,323.50p 4,317.94p 4,318.50p 54
28/01/2025 4,331.00p 4,326.50p 4,319.00p 4,320.00p 3
27/01/2025 4,331.00p 4,340.50p 4,303.00p 4,336.00p 1,160
24/01/2025 4,350.00p 4,343.47p 4,330.50p 4,330.50p 495
23/01/2025 4,350.00p 4,356.29p 4,342.50p 4,345.50p 238
22/01/2025 4,365.00p 4,359.50p 4,355.00p 4,359.50p 3,283
21/01/2025 4,365.00p 4,361.00p 4,355.82p 4,356.50p 12
20/01/2025 4,365.00p 4,365.00p 4,353.43p 4,356.50p 510
17/01/2025 4,344.50p 4,354.00p 4,343.00p 4,345.75p 52
16/01/2025 4,344.50p 4,344.50p 4,325.50p 4,318.75p 74
15/01/2025 4,321.00p 4,324.00p 4,317.08p 4,318.75p 5,359
14/01/2025 4,306.00p 4,316.50p 4,306.00p 4,313.00p 58
13/01/2025 4,296.00p 4,302.50p 4,293.00p 4,293.00p 859
10/01/2025 4,277.50p 4,296.00p 4,295.50p 4,296.00p 101
09/01/2025 4,277.50p 4,306.50p 4,296.75p 4,296.75p 1,606
08/01/2025 4,277.50p 4,282.00p 4,259.42p 4,282.00p 239
07/01/2025 4,269.50p 4,270.71p 4,263.50p 4,263.50p 1,041
06/01/2025 4,287.00p 4,275.00p 4,262.34p 4,268.00p 451
03/01/2025 4,287.00p 4,283.50p 4,266.50p 4,266.50p 279
02/01/2025 4,287.00p 4,303.00p 4,278.00p 4,279.00p 365
01/01/2025 4,287.00p 4,287.00p 4,276.38p 4,285.75p 678
31/12/2024 4,287.00p 4,287.00p 4,276.38p 4,285.75p 678
30/12/2024 4,282.00p 4,283.25p 4,273.00p 4,283.25p 199
27/12/2024 4,258.00p 4,296.95p 4,274.50p 4,275.75p 22
26/12/2024 4,258.00p 4,289.00p 4,277.00p 4,281.75p 34
25/12/2024 4,258.00p 4,289.00p 4,277.00p 4,281.75p 34
24/12/2024 4,258.00p 4,289.00p 4,277.00p 4,281.75p 34
23/12/2024 4,258.00p 4,291.00p 4,277.38p 4,290.25p 89
20/12/2024 4,258.00p 4,292.50p 4,283.00p 4,283.00p 21
19/12/2024 4,258.00p 4,267.50p 4,248.22p 4,267.50p 1,570
18/12/2024 4,277.50p 4,284.00p 4,275.50p 4,275.50p 17
17/12/2024 4,283.50p 4,290.00p 4,282.00p 4,282.00p 1,441
16/12/2024 4,275.50p 4,304.85p 4,288.00p 4,288.00p 51
13/12/2024 4,275.50p 4,310.00p 4,275.50p 4,310.00p 2,416
12/12/2024 4,288.00p 4,294.67p 4,284.92p 4,293.00p 100
11/12/2024 4,288.00p 4,300.19p 4,285.50p 4,285.50p 847
10/12/2024 4,306.50p 4,307.72p 4,293.50p 4,293.50p 41
09/12/2024 4,306.50p 4,317.00p 4,307.50p 4,307.50p 79
06/12/2024 4,306.50p 4,316.00p 4,312.00p 4,316.00p 9
05/12/2024 4,306.50p 4,311.50p 4,304.50p 4,310.00p 234
04/12/2024 4,306.50p 4,320.50p 4,304.00p 4,312.00p 197
03/12/2024 4,317.00p 4,324.00p 4,313.00p 4,317.00p 279
02/12/2024 4,310.00p 4,333.50p 4,302.27p 4,318.00p 798
29/11/2024 4,310.00p 4,317.00p 4,312.50p 4,312.50p 1
28/11/2024 4,310.00p 4,311.50p 4,307.60p 4,309.00p 31
27/11/2024 4,310.00p 4,310.00p 4,306.50p 4,306.50p 73
26/11/2024 4,311.00p 4,314.00p 4,308.50p 4,308.50p 618
25/11/2024 4,301.00p 4,310.00p 4,294.50p 4,306.75p 598
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

Market data

Select a section