Market data

Select a section

Vanguard Funds Vanguard EUR Corporate Bond UCITS ETF

(VECP)
Sector: n/a
4,103.00p
0.75p 0.02
Last updated: 17:01:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,129.50p 4,133.50p 4,077.50p 4,103.00p 1,130
15/05/2025 4,129.50p 4,105.50p 4,096.00p 4,102.25p 345
14/05/2025 4,129.50p 4,103.68p 4,093.33p 4,095.25p 830
13/05/2025 4,129.50p 4,118.00p 4,083.63p 4,094.50p 307
12/05/2025 4,129.50p 4,129.50p 4,089.00p 4,093.50p 4,262
09/05/2025 4,137.50p 4,139.50p 4,129.00p 4,134.00p 86
08/05/2025 4,149.00p 4,168.50p 4,137.50p 4,138.25p 347
07/05/2025 4,149.00p 4,163.50p 4,146.00p 4,151.75p 513
06/05/2025 4,149.00p 4,164.50p 4,120.87p 4,134.25p 19,908
05/05/2025 4,149.00p 4,168.00p 4,149.00p 4,152.75p 431
02/05/2025 4,149.00p 4,168.00p 4,149.00p 4,152.75p 431
01/05/2025 4,148.50p 4,180.50p 4,121.50p 4,139.25p 1,130
30/04/2025 4,148.50p 4,162.50p 4,144.80p 4,146.75p 512
29/04/2025 4,148.50p 4,172.50p 4,138.00p 4,144.00p 319
28/04/2025 4,148.50p 4,194.00p 4,120.00p 4,148.50p 1,360
25/04/2025 4,171.50p 4,194.50p 4,137.50p 4,167.25p 61
24/04/2025 4,172.50p 4,204.00p 4,172.50p 4,176.00p 912
23/04/2025 4,176.00p 4,191.00p 4,156.50p 4,181.00p 2,154
22/04/2025 4,142.50p 4,284.70p 4,142.50p 4,186.50p 3,284
21/04/2025 4,146.00p 4,202.50p 4,164.00p 4,179.25p 778
18/04/2025 4,146.00p 4,202.50p 4,164.00p 4,179.25p 778
17/04/2025 4,146.00p 4,202.50p 4,164.00p 4,179.25p 778
16/04/2025 4,146.00p 4,277.50p 4,164.50p 4,180.00p 488
15/04/2025 4,146.00p 4,196.50p 4,137.00p 4,151.75p 338
14/04/2025 4,146.00p 4,229.00p 4,146.00p 4,183.50p 565
11/04/2025 4,162.00p 4,227.50p 4,167.50p 4,198.25p 588
10/04/2025 4,162.00p 4,245.00p 4,120.50p 4,172.00p 1,563
09/04/2025 4,162.00p 4,186.00p 4,117.00p 4,169.25p 1,154
08/04/2025 4,125.00p 4,245.50p 4,111.00p 4,128.50p 1,687
07/04/2025 4,125.00p 4,146.00p 4,048.50p 4,119.75p 2,108
04/04/2025 4,102.00p 4,135.50p 4,074.50p 4,112.00p 1,273
03/04/2025 4,090.00p 4,097.80p 4,056.00p 4,084.25p 1,062
02/04/2025 4,038.00p 4,080.50p 4,049.50p 4,052.75p 898
01/04/2025 4,038.00p 4,079.00p 4,054.75p 4,054.75p 56
31/03/2025 4,038.00p 4,063.50p 4,008.28p 4,049.00p 890
28/03/2025 4,038.00p 4,064.00p 4,030.00p 4,051.50p 87
27/03/2025 4,038.00p 4,044.50p 4,025.01p 4,030.50p 76
26/03/2025 4,038.00p 4,052.50p 4,043.96p 4,046.00p 97
25/03/2025 4,038.00p 4,068.00p 4,014.50p 4,037.00p 625
24/03/2025 4,037.50p 4,052.00p 4,016.50p 4,044.50p 690
21/03/2025 4,056.50p 4,077.00p 4,044.50p 4,050.75p 5,068
20/03/2025 4,067.00p 4,084.50p 4,028.50p 4,042.25p 179
19/03/2025 4,067.00p 4,089.50p 4,064.50p 4,064.50p 2,130
18/03/2025 4,073.00p 4,088.50p 4,066.00p 4,070.25p 2,610
17/03/2025 4,073.00p 4,089.00p 4,032.00p 4,070.50p 441
14/03/2025 4,050.00p 4,074.00p 4,050.50p 4,066.25p 562
13/03/2025 4,050.00p 4,084.00p 4,040.50p 4,049.25p 15,768
12/03/2025 4,054.50p 4,089.50p 4,054.50p 4,064.25p 393
11/03/2025 4,090.00p 4,090.00p 3,991.48p 4,079.25p 654
10/03/2025 4,050.00p 4,088.50p 4,070.50p 4,073.75p 359
07/03/2025 4,050.00p 4,088.00p 4,062.50p 4,068.50p 642
06/03/2025 4,050.00p 4,064.70p 4,048.50p 4,053.25p 96
05/03/2025 4,050.00p 4,074.50p 4,018.00p 4,057.25p 170
04/03/2025 4,050.00p 4,059.00p 4,042.50p 4,051.00p 999
03/03/2025 4,050.00p 4,077.00p 4,037.00p 4,042.75p 5,339
28/02/2025 4,048.00p 4,056.20p 4,047.00p 4,054.75p 1,259
27/02/2025 4,056.50p 4,076.56p 4,045.67p 4,046.25p 2,402
26/02/2025 4,062.50p 4,087.50p 4,030.00p 4,057.00p 141
25/02/2025 4,062.00p 4,063.50p 4,054.50p 4,060.75p 373
24/02/2025 4,092.00p 4,093.50p 4,040.00p 4,055.75p 39
21/02/2025 4,073.00p 4,053.00p 4,046.75p 4,046.75p 20
20/02/2025 4,073.00p 4,047.00p 4,033.96p 4,044.50p 62
19/02/2025 4,073.00p 4,073.00p 4,036.75p 4,036.75p 8,075
18/02/2025 4,024.00p 4,057.93p 4,022.50p 4,055.75p 683
17/02/2025 4,041.00p 4,076.00p 4,038.00p 4,060.75p 291
14/02/2025 4,081.00p 4,081.00p 4,074.51p 4,077.75p 75
13/02/2025 4,081.00p 4,081.93p 4,042.00p 4,078.25p 2,489
12/02/2025 4,073.00p 4,083.25p 4,073.00p 4,083.25p 1,456
11/02/2025 4,089.50p 4,103.00p 4,078.37p 4,079.75p 7,896
10/02/2025 4,124.50p 4,092.00p 4,059.06p 4,088.00p 927
07/02/2025 4,124.50p 4,126.00p 4,082.34p 4,086.25p 191
06/02/2025 4,092.50p 4,112.00p 4,083.55p 4,086.75p 1,431
05/02/2025 4,084.50p 4,086.75p 4,080.00p 4,080.00p 60
04/02/2025 4,050.50p 4,080.00p 4,050.50p 4,068.25p 93
03/02/2025 4,111.00p 4,111.00p 4,066.43p 4,068.25p 1,095
31/01/2025 4,079.50p 4,108.00p 4,079.50p 4,092.75p 1,540
30/01/2025 4,066.50p 4,085.70p 4,064.99p 4,079.75p 2,299
29/01/2025 4,042.50p 4,078.50p 4,042.50p 4,072.50p 82
28/01/2025 4,072.50p 4,101.00p 4,048.50p 4,074.00p 1,039
27/01/2025 4,058.00p 4,112.50p 4,058.00p 4,089.25p 596
24/01/2025 4,110.00p 4,099.00p 4,083.75p 4,083.75p 947
23/01/2025 4,110.00p 4,135.00p 4,097.75p 4,097.75p 87
22/01/2025 4,110.00p 4,124.50p 4,106.55p 4,111.25p 15,062
21/01/2025 4,109.50p 4,115.00p 4,107.28p 4,107.75p 29
20/01/2025 4,109.50p 4,118.00p 4,100.50p 4,107.75p 907
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

Market data

Select a section