Market data

Select a section

Vanguard Funds Vanguard EUR Corporate Bond UCITS ETF

(VECP)
Sector: n/a
4,097.25p
16.25p 0.40
Last updated: 16:57:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,059.50p 4,129.50p 4,095.96p 4,097.25p 915
16/01/2025 4,059.50p 4,084.17p 4,059.50p 4,084.75p 814
15/01/2025 4,077.50p 4,085.44p 4,077.96p 4,084.75p 40
14/01/2025 4,077.50p 4,083.89p 4,074.17p 4,079.75p 485
13/01/2025 4,046.00p 4,099.50p 4,044.50p 4,061.50p 169
10/01/2025 4,037.50p 4,090.00p 4,037.50p 4,063.75p 144
09/01/2025 4,039.50p 4,075.18p 4,048.50p 4,065.25p 180
08/01/2025 4,039.50p 4,051.25p 4,006.00p 4,051.25p 106
07/01/2025 4,039.50p 4,062.50p 4,012.00p 4,032.75p 274
06/01/2025 4,055.50p 4,041.50p 4,032.45p 4,038.25p 796
03/01/2025 4,055.50p 4,056.00p 4,035.75p 4,035.75p 211
02/01/2025 4,055.50p 4,154.00p 4,048.50p 4,048.50p 890
01/01/2025 4,055.50p 4,085.50p 4,043.50p 4,053.25p 298
31/12/2024 4,055.50p 4,085.50p 4,043.50p 4,053.25p 298
30/12/2024 4,052.00p 4,072.50p 4,037.15p 4,053.25p 381
27/12/2024 4,059.50p 4,092.00p 4,040.00p 4,044.75p 1,055
26/12/2024 4,022.00p 4,078.50p 4,050.75p 4,050.75p 119
25/12/2024 4,022.00p 4,078.50p 4,050.75p 4,050.75p 119
24/12/2024 4,022.00p 4,078.50p 4,050.75p 4,050.75p 119
23/12/2024 4,022.00p 4,068.00p 4,022.00p 4,058.75p 282
20/12/2024 4,032.00p 4,066.00p 4,051.25p 4,051.25p 1,331
19/12/2024 4,032.00p 4,056.50p 4,021.60p 4,037.00p 497
18/12/2024 4,057.50p 4,062.50p 4,046.25p 4,046.25p 1,639
17/12/2024 4,080.50p 4,059.50p 4,050.25p 4,050.25p 76
16/12/2024 4,080.50p 4,087.00p 4,056.25p 4,056.25p 174
13/12/2024 4,063.00p 4,077.50p 4,067.00p 4,077.50p 149
12/12/2024 4,063.00p 4,082.50p 4,051.51p 4,060.75p 637
11/12/2024 4,096.50p 4,080.43p 4,064.25p 4,064.25p 199
10/12/2024 4,096.50p 4,111.50p 4,072.25p 4,072.25p 16
09/12/2024 4,096.50p 4,116.00p 4,085.25p 4,085.25p 415
06/12/2024 4,095.00p 4,094.50p 4,062.50p 4,094.00p 559
05/12/2024 4,095.00p 4,087.75p 4,083.71p 4,087.75p 657
04/12/2024 4,095.00p 4,090.25p 4,084.09p 4,090.25p 141
03/12/2024 4,095.00p 4,100.50p 4,064.00p 4,096.25p 72
02/12/2024 4,095.00p 4,109.50p 4,076.17p 4,096.25p 997
29/11/2024 4,095.00p 4,097.00p 4,087.00p 4,089.25p 1,461
28/11/2024 4,068.00p 4,088.50p 4,060.50p 4,084.75p 1,090
27/11/2024 4,088.00p 4,226.50p 4,083.12p 4,084.75p 159
26/11/2024 4,058.50p 4,109.50p 4,058.50p 4,086.25p 562
25/11/2024 4,076.00p 4,090.93p 4,074.50p 4,056.25p 1,427
22/11/2024 4,076.00p 4,067.43p 4,058.25p 4,056.25p 5
21/11/2024 4,076.00p 4,060.00p 4,051.62p 4,056.25p 4,436
20/11/2024 4,076.00p 4,057.74p 4,048.75p 4,048.75p 69
19/11/2024 4,076.00p 4,098.50p 4,068.75p 4,068.75p 7,830
18/11/2024 4,027.00p 4,207.50p 4,066.01p 4,071.00p 179
15/11/2024 4,027.00p 4,076.93p 4,027.00p 4,071.50p 224
14/11/2024 4,053.50p 4,071.50p 4,048.37p 4,071.50p 1,103
13/11/2024 4,063.00p 4,093.00p 4,060.52p 4,062.00p 333
12/11/2024 4,065.50p 4,200.50p 4,058.00p 4,070.25p 35
11/11/2024 4,030.00p 4,056.50p 4,029.00p 4,049.75p 968
08/11/2024 4,055.00p 4,062.00p 4,053.50p 4,053.50p 2,218
07/11/2024 4,045.50p 4,060.50p 4,026.50p 4,048.25p 716
06/11/2024 4,064.50p 4,073.50p 4,058.46p 4,062.75p 119
05/11/2024 4,064.50p 4,081.37p 3,938.50p 4,077.75p 399
04/11/2024 4,064.50p 4,091.00p 4,079.37p 4,087.75p 172
01/11/2024 4,064.50p 4,094.50p 4,062.00p 4,070.25p 403
31/10/2024 4,064.50p 4,097.39p 4,057.19p 4,095.50p 2,003
30/10/2024 4,069.00p 4,075.00p 4,058.25p 4,058.25p 1
29/10/2024 4,069.00p 4,213.00p 4,050.50p 4,050.50p 158
28/10/2024 4,069.00p 4,089.00p 4,069.00p 4,071.50p 1,978
25/10/2024 4,038.50p 4,080.06p 4,071.25p 4,071.25p 50
24/10/2024 4,038.50p 4,097.00p 4,071.64p 4,064.25p 253
23/10/2024 4,038.50p 4,085.00p 4,038.50p 4,064.25p 6,111
22/10/2024 4,075.00p 4,062.25p 4,059.46p 4,060.50p 149
21/10/2024 4,075.00p 4,104.50p 4,065.00p 4,065.50p 633
18/10/2024 4,054.50p 4,078.75p 4,065.01p 4,078.75p 12
17/10/2024 4,054.50p 4,109.00p 4,054.50p 4,072.75p 121
16/10/2024 4,086.00p 4,116.50p 4,085.41p 4,061.75p 657
15/10/2024 4,073.50p 4,069.48p 4,061.75p 4,061.75p 514
14/10/2024 4,073.50p 4,096.50p 4,067.75p 4,067.75p 3,577
11/10/2024 4,064.50p 4,107.00p 4,064.50p 4,073.50p 203
10/10/2024 4,102.50p 4,173.00p 4,064.43p 4,074.75p 6,530
09/10/2024 4,094.00p 4,088.57p 4,082.50p 4,082.50p 119
08/10/2024 4,094.00p 4,093.50p 4,081.50p 4,085.75p 27
07/10/2024 4,094.00p 4,205.00p 3,954.50p 4,091.00p 1,153
04/10/2024 4,098.50p 4,098.50p 4,082.00p 4,085.75p 1,051
03/10/2024 4,117.50p 4,122.50p 4,110.25p 4,110.25p 126
02/10/2024 4,080.00p 4,220.00p 4,075.00p 4,078.25p 1,248
01/10/2024 4,078.50p 4,087.00p 4,078.50p 4,087.00p 761
30/09/2024 4,078.00p 4,213.50p 3,936.50p 4,065.75p 1,951
27/09/2024 4,078.00p 4,209.50p 4,067.50p 4,071.50p 20
26/09/2024 4,078.00p 4,078.00p 4,062.50p 4,063.75p 7,337
25/09/2024 4,072.50p 4,080.00p 4,068.75p 4,068.75p 210
24/09/2024 4,072.50p 4,068.75p 4,053.08p 4,068.75p 98
23/09/2024 4,072.50p 4,221.50p 4,064.50p 4,064.50p 667
20/09/2024 4,099.50p 4,089.50p 4,053.00p 4,079.75p 19
19/09/2024 4,099.50p 4,103.00p 4,086.03p 4,089.25p 264
18/09/2024 4,099.50p 4,095.87p 4,081.50p 4,088.25p 54
17/09/2024 4,099.50p 4,118.50p 4,099.50p 4,105.25p 211
16/09/2024 4,105.50p 4,129.50p 4,095.00p 4,104.00p 1,032
13/09/2024 4,115.00p 4,105.93p 4,097.14p 4,092.50p 392
12/09/2024 4,115.00p 4,107.00p 4,092.50p 4,119.00p 291
11/09/2024 4,115.00p 4,144.00p 4,088.00p 4,111.50p 2,283
10/09/2024 4,101.00p 4,133.50p 4,108.47p 4,111.50p 172
09/09/2024 4,101.00p 4,112.75p 4,098.05p 4,112.75p 571
06/09/2024 4,101.00p 4,126.50p 4,101.00p 4,110.75p 318
05/09/2024 4,070.00p 4,095.00p 4,089.50p 4,091.75p 23
04/09/2024 4,070.00p 4,092.00p 4,079.51p 4,092.00p 193
03/09/2024 4,070.00p 4,085.25p 4,069.50p 4,085.25p 314
02/09/2024 4,075.00p 4,074.50p 4,046.50p 4,074.25p 883
30/08/2024 4,075.00p 4,079.00p 4,074.25p 4,074.25p 3,370
29/08/2024 4,066.50p 4,082.50p 4,066.50p 4,072.00p 4,977
28/08/2024 4,081.00p 4,105.50p 4,073.50p 4,082.25p 4,992
27/08/2024 4,085.00p 4,159.50p 4,081.50p 4,083.50p 1,529
26/08/2024 4,109.50p 4,127.37p 4,009.00p 4,110.75p 1,756
23/08/2024 4,109.50p 4,127.37p 4,009.00p 4,110.75p 1,756
22/08/2024 4,109.50p 4,127.37p 4,009.00p 4,110.75p 1,756
21/08/2024 4,121.50p 4,137.60p 4,133.25p 4,133.25p 158
20/08/2024 4,121.50p 4,135.08p 4,121.00p 4,133.50p 2,030
19/08/2024 4,125.00p 4,134.00p 4,120.46p 4,123.25p 286
16/08/2024 4,110.00p 4,150.00p 4,097.00p 4,121.75p 2,588
15/08/2024 4,157.00p 4,157.00p 4,126.25p 4,126.25p 967
14/08/2024 4,159.50p 4,177.50p 4,159.37p 4,177.50p 623
13/08/2024 4,147.00p 4,145.50p 4,017.50p 4,143.50p 41
12/08/2024 4,147.00p 4,150.18p 4,146.50p 4,147.00p 661
09/08/2024 4,096.50p 4,156.50p 4,019.00p 4,146.50p 1,324
08/08/2024 4,165.00p 4,175.33p 4,149.76p 4,151.00p 262
07/08/2024 4,165.00p 4,179.50p 4,153.46p 4,159.25p 42
06/08/2024 4,165.00p 4,168.17p 4,154.06p 4,165.00p 597
05/08/2024 4,144.00p 4,177.00p 3,988.50p 4,154.00p 5,075
02/08/2024 4,130.50p 4,138.75p 4,115.00p 4,138.75p 146
01/08/2024 4,090.50p 4,099.00p 4,090.50p 4,098.25p 433
31/07/2024 4,082.50p 4,107.00p 4,082.50p 4,083.25p 351
30/07/2024 4,076.50p 4,073.50p 4,068.50p 4,072.50p 1,591
29/07/2024 4,076.50p 4,084.93p 4,045.50p 4,065.75p 867
26/07/2024 4,037.00p 4,077.00p 4,050.11p 4,062.50p 57
25/07/2024 4,037.00p 4,074.50p 4,021.00p 4,062.50p 1,583
24/07/2024 4,049.00p 4,049.50p 4,045.50p 4,045.75p 265
23/07/2024 4,045.50p 4,051.50p 4,045.50p 4,046.75p 409
22/07/2024 4,048.50p 4,077.50p 4,042.50p 4,042.50p 288
19/07/2024 4,024.00p 4,053.00p 4,024.00p 4,050.00p 31
18/07/2024 4,034.50p 4,071.50p 4,041.91p 4,047.50p 108

Market data

Select a section