Market data

Select a section

Vanguard Funds Vanguard EUR Corporate Bond UCITS ETF

(VECP)
Sector: n/a
4,070.25p
20.50p 0.51
Last updated: 16:41:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 4,034.50p 4,039.50p 4,031.00p 4,039.50p 362
16/07/2024 4,063.50p 4,063.50p 4,032.01p 4,034.75p 126
15/07/2024 4,032.50p 4,034.75p 3,878.00p 4,034.75p 960
12/07/2024 4,033.00p 4,038.00p 4,029.16p 4,031.50p 183
11/07/2024 4,058.00p 4,044.82p 4,032.64p 4,042.00p 441
10/07/2024 4,058.00p 4,083.50p 4,046.50p 4,046.50p 689
09/07/2024 4,049.50p 4,084.00p 4,049.50p 4,052.25p 742
08/07/2024 4,022.50p 4,075.50p 4,022.50p 4,053.75p 272
05/07/2024 4,060.00p 4,081.00p 4,050.00p 4,054.75p 1,266
04/07/2024 4,030.50p 4,057.50p 4,051.50p 4,053.00p 52
03/07/2024 4,030.50p 4,056.50p 4,030.50p 4,050.50p 415
02/07/2024 4,041.50p 4,078.50p 4,041.50p 4,043.50p 146
01/07/2024 4,025.00p 4,056.00p 4,025.00p 4,043.00p 3,220
28/06/2024 4,039.50p 4,053.00p 4,045.23p 4,049.75p 1,018
27/06/2024 4,039.50p 4,188.00p 4,037.47p 4,043.50p 20
26/06/2024 4,039.50p 4,041.75p 4,033.50p 4,041.75p 2,886
25/06/2024 4,035.00p 4,045.50p 4,035.00p 4,041.00p 193
24/06/2024 4,056.50p 4,069.00p 4,039.50p 4,039.50p 205
21/06/2024 4,041.50p 4,053.50p 4,041.50p 4,043.00p 226
20/06/2024 4,036.50p 4,042.77p 4,024.96p 4,038.25p 251
19/06/2024 4,036.50p 4,046.00p 4,028.55p 4,031.25p 116
18/06/2024 4,036.50p 4,043.50p 4,030.00p 4,043.50p 452
17/06/2024 4,036.50p 4,036.50p 4,028.41p 4,029.00p 9,058
14/06/2024 4,025.00p 4,027.48p 4,017.02p 4,025.00p 578
13/06/2024 4,027.00p 4,047.12p 4,021.96p 4,023.50p 2,321
12/06/2024 4,027.00p 4,068.34p 4,014.00p 4,041.50p 189
11/06/2024 4,027.00p 4,015.37p 4,005.00p 4,014.50p 2,051
10/06/2024 4,027.00p 4,027.00p 4,011.25p 4,011.25p 2,249
07/06/2024 4,054.50p 4,067.00p 4,043.75p 4,043.75p 158
06/06/2024 4,058.50p 4,070.50p 4,058.50p 4,066.00p 131
05/06/2024 4,064.00p 4,071.50p 4,042.50p 4,071.50p 342
04/06/2024 4,065.00p 4,076.55p 4,065.00p 4,066.75p 1,063
03/06/2024 4,056.00p 4,065.50p 4,056.00p 4,060.00p 172
31/05/2024 4,033.50p 4,057.64p 4,020.50p 4,052.50p 439
30/05/2024 4,071.50p 4,071.50p 4,037.50p 4,046.50p 132
29/05/2024 4,058.50p 4,044.52p 4,039.25p 4,039.25p 101
28/05/2024 4,058.50p 4,065.00p 4,035.50p 4,054.75p 300
27/05/2024 4,097.50p 4,063.50p 4,052.00p 4,052.00p 588
24/05/2024 4,097.50p 4,063.50p 4,052.00p 4,052.00p 588
23/05/2024 4,097.50p 4,085.50p 4,050.50p 4,050.50p 1,534
22/05/2024 4,097.50p 4,221.00p 4,057.00p 4,062.25p 271
21/05/2024 4,093.50p 4,120.15p 4,076.50p 4,076.50p 254
20/05/2024 4,093.50p 4,111.00p 4,079.50p 4,079.50p 214
17/05/2024 4,088.50p 4,096.54p 4,082.25p 4,082.25p 885
16/05/2024 4,104.00p 4,314.00p 4,104.00p 4,104.75p 835
15/05/2024 4,111.50p 4,124.25p 4,107.96p 4,124.25p 84
14/05/2024 4,111.50p 4,121.50p 4,099.59p 4,107.00p 472
13/05/2024 4,129.50p 4,136.62p 4,112.25p 4,112.25p 592

Market data

Select a section