Market data

Select a section

Vanguard Funds Vanguard EUR Corporate Bd Ucits ETF

(VECA)
Sector: n/a
4,301.00p
1.50p 0.03
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section