Market data

Select a section

Vanguard Funds Vanguard USD Corp Ucits ETF GBP H Acc

(VGPA)
Sector: n/a
4,680.50p
18.25p 0.39
Last updated: 16:40:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 4,682.00p 4,687.45p 4,677.96p 4,680.50p 776
07/11/2024 4,615.50p 4,668.00p 4,615.50p 4,662.25p 792
06/11/2024 4,631.00p 4,631.00p 4,625.50p 4,631.00p 1,989
05/11/2024 4,661.00p 4,661.00p 4,647.50p 4,647.50p 523
04/11/2024 4,684.00p 4,684.00p 4,654.75p 4,654.75p 40
01/11/2024 4,651.50p 4,668.50p 4,639.25p 4,639.25p 5,551
31/10/2024 4,649.00p 4,663.91p 4,649.00p 4,653.75p 28
30/10/2024 4,624.50p 4,671.00p 4,624.50p 4,668.75p 365
29/10/2024 4,642.00p 4,690.50p 4,642.00p 4,646.25p 410
28/10/2024 4,710.00p 4,664.46p 4,654.00p 4,654.00p 40
25/10/2024 4,710.00p 4,710.00p 4,672.50p 4,674.00p 6,942
24/10/2024 4,670.50p 4,676.44p 4,669.20p 4,660.75p 623
23/10/2024 4,709.00p 4,668.25p 4,654.00p 4,660.75p 0
22/10/2024 4,709.00p 4,677.50p 4,665.25p 4,678.75p 2
21/10/2024 4,709.00p 4,744.00p 4,678.75p 4,678.75p 1,797
18/10/2024 4,721.50p 4,722.00p 4,711.00p 4,716.00p 34
17/10/2024 4,721.50p 4,732.07p 4,714.00p 4,714.00p 1,156
16/10/2024 4,761.00p 4,761.50p 4,732.56p 4,741.75p 3,371
15/10/2024 4,674.50p 4,732.00p 4,720.20p 4,724.25p 134
14/10/2024 4,674.50p 4,733.00p 4,673.50p 4,702.00p 586
11/10/2024 4,706.50p 4,713.00p 4,698.58p 4,711.00p 1,735
10/10/2024 4,703.00p 4,710.00p 4,703.00p 4,708.25p 1,565
09/10/2024 4,743.00p 4,743.00p 4,715.50p 4,715.75p 1,095
08/10/2024 4,761.50p 4,747.00p 4,710.50p 4,711.25p 4
07/10/2024 4,761.50p 4,722.22p 4,716.56p 4,722.00p 377
04/10/2024 4,761.50p 4,779.50p 4,727.00p 4,728.50p 2,381
03/10/2024 4,769.50p 4,788.75p 4,761.25p 4,767.50p 0
02/10/2024 4,769.50p 4,779.55p 4,769.50p 4,773.25p 46
01/10/2024 4,765.50p 4,783.42p 4,777.00p 4,781.75p 3
30/09/2024 4,765.50p 4,776.00p 4,765.50p 4,769.75p 4,202
27/09/2024 4,770.50p 4,771.50p 4,770.50p 4,771.50p 106
26/09/2024 4,740.00p 4,776.50p 4,740.00p 4,761.25p 617
25/09/2024 4,765.50p 4,813.50p 4,762.00p 4,765.25p 1,158
24/09/2024 4,781.50p 4,803.00p 4,766.29p 4,781.50p 728
23/09/2024 4,778.50p 4,781.68p 4,771.25p 4,771.25p 823
20/09/2024 4,743.00p 4,813.50p 4,743.00p 4,769.25p 16,767
19/09/2024 4,789.00p 4,813.00p 4,784.00p 4,784.00p 66
18/09/2024 4,789.00p 4,789.00p 4,778.50p 4,778.50p 99
17/09/2024 4,818.00p 4,818.00p 4,790.00p 4,790.00p 3,509
16/09/2024 4,748.50p 4,817.00p 4,775.84p 4,785.00p 4,190
13/09/2024 4,748.50p 4,777.25p 4,757.00p 4,758.25p 0
12/09/2024 4,748.50p 4,799.50p 4,748.50p 4,766.75p 183
11/09/2024 4,759.50p 4,780.93p 4,757.00p 4,761.50p 1,167
10/09/2024 4,741.00p 4,773.00p 4,756.26p 4,761.50p 594
09/09/2024 4,741.00p 4,749.94p 4,736.50p 4,749.50p 1,158
06/09/2024 4,747.00p 4,761.50p 4,753.54p 4,761.50p 73
05/09/2024 4,747.00p 4,747.00p 4,731.00p 4,731.00p 153
04/09/2024 4,712.50p 4,723.50p 4,704.93p 4,720.75p 439
03/09/2024 4,699.50p 4,729.50p 4,691.56p 4,709.50p 363
02/09/2024 4,683.50p 4,692.93p 4,691.75p 4,706.25p 2
30/08/2024 4,683.50p 4,708.59p 4,683.50p 4,706.25p 110
29/08/2024 4,706.50p 4,741.00p 4,698.56p 4,700.25p 78
28/08/2024 4,742.50p 4,742.50p 4,705.00p 4,721.00p 924
27/08/2024 4,736.00p 4,747.50p 4,703.00p 4,706.50p 505
26/08/2024 4,711.50p 4,711.50p 4,695.50p 4,695.50p 4,683
23/08/2024 4,711.50p 4,711.50p 4,695.50p 4,695.50p 4,683
22/08/2024 4,711.50p 4,711.50p 4,695.50p 4,695.50p 4,683
21/08/2024 4,705.00p 4,708.00p 4,705.00p 4,708.00p 140
20/08/2024 4,677.50p 4,727.00p 4,699.00p 4,699.00p 1
19/08/2024 4,677.50p 4,694.94p 4,689.48p 4,691.50p 13
16/08/2024 4,677.50p 4,683.00p 4,674.00p 4,674.00p 1,538
15/08/2024 4,687.50p 4,692.20p 4,665.50p 4,668.00p 687
14/08/2024 4,664.00p 4,691.50p 4,664.00p 4,691.50p 419
13/08/2024 4,651.50p 4,665.50p 4,647.94p 4,664.50p 1,240
12/08/2024 4,660.50p 4,661.50p 4,644.95p 4,646.00p 4
09/08/2024 4,632.00p 4,645.50p 4,632.00p 4,645.50p 8
08/08/2024 4,600.50p 4,639.50p 4,600.50p 4,623.25p 6,631
07/08/2024 4,637.00p 4,638.94p 4,633.06p 4,638.50p 196
06/08/2024 4,642.00p 4,690.50p 4,642.00p 4,651.75p 9,209
05/08/2024 4,675.00p 4,677.50p 4,654.50p 4,655.25p 889
02/08/2024 4,645.50p 4,662.56p 4,643.65p 4,659.75p 330
01/08/2024 4,626.00p 4,635.87p 4,626.00p 4,622.00p 207
31/07/2024 4,571.50p 4,632.88p 4,571.50p 4,622.00p 238
30/07/2024 4,592.50p 4,615.00p 4,591.50p 4,591.50p 194
29/07/2024 4,587.00p 4,597.77p 4,570.00p 4,590.00p 26
26/07/2024 4,587.00p 4,587.00p 4,582.00p 4,572.25p 6
25/07/2024 4,559.00p 4,572.25p 4,559.00p 4,572.25p 115
24/07/2024 4,577.50p 4,579.94p 4,568.79p 4,571.50p 2,740
23/07/2024 4,561.50p 4,593.50p 4,561.50p 4,578.75p 11
22/07/2024 4,587.00p 4,587.00p 4,574.07p 4,575.50p 93
19/07/2024 4,591.50p 4,591.50p 4,575.75p 4,575.75p 2
18/07/2024 4,589.00p 4,598.60p 4,595.75p 4,595.75p 21
17/07/2024 4,589.00p 4,598.00p 4,589.00p 4,596.25p 5,094
16/07/2024 4,598.00p 4,601.00p 4,588.00p 4,590.75p 8,524
15/07/2024 4,559.00p 4,597.94p 4,588.50p 4,588.50p 218
12/07/2024 4,559.00p 4,592.50p 4,585.44p 4,592.50p 2
11/07/2024 4,559.00p 4,596.44p 4,586.57p 4,589.75p 3
10/07/2024 4,559.00p 4,563.30p 4,557.75p 4,557.75p 25
09/07/2024 4,562.00p 4,566.43p 4,549.75p 4,549.75p 216
08/07/2024 4,556.00p 4,561.75p 4,555.50p 4,561.75p 170
05/07/2024 4,539.50p 4,561.50p 4,541.06p 4,561.50p 5
04/07/2024 4,539.50p 4,541.00p 4,539.07p 4,541.00p 43
03/07/2024 4,538.50p 4,539.25p 4,532.81p 4,539.25p 206
02/07/2024 4,508.50p 4,511.50p 4,508.50p 4,510.25p 11
01/07/2024 4,514.50p 4,514.50p 4,481.00p 4,497.25p 593
28/06/2024 4,538.50p 4,542.85p 4,533.50p 4,536.00p 143
27/06/2024 4,551.50p 4,542.00p 4,513.25p 4,538.00p 0
26/06/2024 4,551.50p 4,544.50p 4,517.00p 4,521.50p 0
25/06/2024 4,551.50p 4,564.50p 4,544.50p 4,544.50p 5,268
24/06/2024 4,553.00p 4,553.00p 4,547.35p 4,548.00p 1,167
21/06/2024 4,548.50p 4,556.01p 4,539.00p 4,539.00p 113
20/06/2024 4,558.00p 4,558.25p 4,538.00p 4,544.00p 0
19/06/2024 4,558.00p 4,560.50p 4,557.27p 4,557.75p 596
18/06/2024 4,542.00p 4,550.50p 4,542.00p 4,550.50p 7
17/06/2024 4,561.00p 4,556.00p 4,534.25p 4,536.00p 0
14/06/2024 4,561.00p 4,561.00p 4,554.25p 4,554.25p 850
13/06/2024 4,546.00p 4,551.50p 4,546.00p 4,551.50p 193
12/06/2024 4,488.00p 4,559.00p 4,488.00p 4,559.00p 91
11/06/2024 4,532.50p 4,532.50p 4,507.00p 4,507.00p 120
10/06/2024 4,561.00p 4,502.94p 4,500.25p 4,500.25p 2
07/06/2024 4,561.00p 4,564.50p 4,513.75p 4,513.75p 324
06/06/2024 4,524.00p 4,546.50p 4,524.00p 4,543.25p 187
05/06/2024 4,531.00p 4,541.75p 4,530.50p 4,541.75p 1,127
04/06/2024 4,527.50p 4,528.44p 4,519.95p 4,525.75p 47
03/06/2024 4,488.50p 4,509.50p 4,488.50p 4,509.50p 21
31/05/2024 4,473.00p 4,491.00p 4,473.00p 4,491.00p 2,316
30/05/2024 4,466.00p 4,475.25p 4,466.00p 4,475.25p 6
29/05/2024 4,521.00p 4,469.93p 4,453.25p 4,453.25p 17
28/05/2024 4,521.00p 4,522.00p 4,488.00p 4,488.00p 72
27/05/2024 4,520.00p 4,520.00p 4,492.43p 4,492.50p 65
24/05/2024 4,520.00p 4,520.00p 4,492.43p 4,492.50p 65
23/05/2024 4,502.00p 4,507.00p 4,481.75p 4,481.75p 103
22/05/2024 4,502.00p 4,502.75p 4,488.00p 4,500.00p 0
21/05/2024 4,502.00p 4,507.00p 4,502.00p 4,502.75p 375
20/05/2024 4,503.00p 4,503.00p 4,494.00p 4,494.00p 515
17/05/2024 4,512.50p 4,507.95p 4,502.50p 4,502.50p 4
16/05/2024 4,512.50p 4,521.93p 4,508.00p 4,512.25p 5
15/05/2024 4,512.50p 4,508.25p 4,506.94p 4,508.25p 11
14/05/2024 4,512.50p 4,478.50p 4,452.50p 4,478.50p 60
13/05/2024 4,512.50p 4,474.43p 4,468.53p 4,470.75p 137
10/05/2024 4,512.50p 4,494.25p 4,463.75p 4,469.50p 0

Market data

Select a section