Market data

Select a section

Vanguard Funds Vanguard USD Corp 1-3 Year Bd Ucits ETF

(VSCA)
Sector: n/a
4,563.00p
-26.25p -0.57
Last updated: 11:11:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,585.00p 4,597.94p 4,584.26p 4,557.75p 4,427
21/11/2024 4,547.00p 4,557.75p 4,547.83p 4,557.75p 27
20/11/2024 4,547.00p 4,550.00p 4,521.71p 4,545.75p 430
19/11/2024 4,547.00p 4,553.26p 4,544.84p 4,540.25p 3,827
18/11/2024 4,547.00p 4,551.00p 4,540.25p 4,540.25p 1,863
15/11/2024 4,533.00p 4,541.00p 4,530.56p 4,519.50p 1,996
14/11/2024 4,539.00p 4,542.54p 4,519.50p 4,519.50p 3,208
13/11/2024 4,499.00p 4,525.00p 4,497.50p 4,520.00p 18,587
12/11/2024 4,430.50p 4,502.25p 4,476.50p 4,502.25p 369
11/11/2024 4,430.50p 4,466.00p 4,449.50p 4,458.50p 1,216
08/11/2024 4,430.50p 4,447.75p 4,436.35p 4,447.75p 124
07/11/2024 4,430.50p 4,458.14p 4,425.25p 4,425.25p 620
06/11/2024 4,456.50p 4,465.50p 4,450.84p 4,451.25p 554
05/11/2024 4,456.50p 4,424.38p 4,406.50p 4,408.25p 326
04/11/2024 4,456.50p 4,430.00p 4,415.50p 4,430.00p 658
01/11/2024 4,456.50p 4,444.85p 4,422.94p 4,427.75p 593
31/10/2024 4,456.50p 4,461.50p 4,413.81p 4,455.75p 1,324
30/10/2024 4,422.50p 4,424.90p 4,404.16p 4,414.25p 4,455
29/10/2024 4,428.00p 4,425.77p 4,414.25p 4,414.25p 100
28/10/2024 4,428.00p 4,427.26p 4,414.50p 4,418.25p 334
25/10/2024 4,428.00p 4,426.76p 4,419.00p 4,425.50p 280
24/10/2024 4,428.00p 4,432.93p 4,419.00p 4,435.75p 376
23/10/2024 4,428.00p 4,435.75p 4,418.66p 4,435.75p 1,974
22/10/2024 4,420.00p 4,436.50p 4,423.28p 4,423.50p 2,355
21/10/2024 4,420.00p 4,425.25p 4,408.50p 4,425.25p 892
18/10/2024 4,407.00p 4,412.94p 4,402.94p 4,412.00p 1,712
17/10/2024 4,430.50p 4,434.52p 4,422.00p 4,422.50p 382
16/10/2024 4,418.00p 4,426.50p 4,415.44p 4,426.50p 2,664
15/10/2024 4,397.50p 4,405.61p 4,391.50p 4,391.50p 1,047
14/10/2024 4,398.00p 4,410.74p 4,397.56p 4,404.50p 5,004
11/10/2024 4,401.50p 4,402.50p 4,393.56p 4,397.00p 51
10/10/2024 4,381.50p 4,402.00p 4,388.05p 4,402.00p 167
09/10/2024 4,381.50p 4,392.62p 4,386.25p 4,386.25p 477
08/10/2024 4,381.50p 4,386.25p 4,376.50p 4,386.25p 777
07/10/2024 4,392.50p 4,392.50p 4,383.06p 4,385.50p 4,336
04/10/2024 4,389.50p 4,398.92p 4,380.22p 4,386.50p 1,715
03/10/2024 4,389.50p 4,404.50p 4,389.50p 4,401.00p 954
02/10/2024 4,346.50p 4,354.50p 4,337.75p 4,350.50p 11,687
01/10/2024 4,325.50p 4,342.75p 4,318.00p 4,342.75p 1,432
30/09/2024 4,267.50p 4,312.00p 4,267.50p 4,301.50p 21,145
27/09/2024 4,309.00p 4,309.77p 4,291.71p 4,301.75p 2,084
26/09/2024 4,316.00p 4,323.50p 4,298.25p 4,298.25p 1,609
25/09/2024 4,312.00p 4,318.50p 4,302.00p 4,318.50p 1,099
24/09/2024 4,321.00p 4,321.00p 4,306.45p 4,309.75p 541
23/09/2024 4,320.50p 4,342.14p 4,316.50p 4,316.50p 2,290
20/09/2024 4,333.50p 4,337.50p 4,328.45p 4,337.50p 1,169
19/09/2024 4,400.50p 4,342.25p 4,335.07p 4,342.25p 123
18/09/2024 4,400.50p 4,356.50p 4,350.44p 4,356.50p 140
17/09/2024 4,400.50p 4,371.00p 4,352.90p 4,371.00p 145
16/09/2024 4,400.50p 4,367.62p 4,361.75p 4,361.75p 133
13/09/2024 4,400.50p 4,380.50p 4,373.56p 4,397.00p 784
12/09/2024 4,400.50p 4,405.03p 4,397.00p 4,413.75p 162
11/09/2024 4,400.50p 4,413.75p 4,390.57p 4,401.75p 878
10/09/2024 4,402.50p 4,402.50p 4,389.44p 4,401.75p 858
09/09/2024 4,387.00p 4,392.00p 4,383.50p 4,392.00p 1,630
06/09/2024 4,359.00p 4,364.25p 4,348.47p 4,364.25p 2,707
05/09/2024 4,358.00p 4,364.33p 4,354.21p 4,357.75p 1,042
04/09/2024 4,356.00p 4,358.50p 4,354.00p 4,354.00p 30
03/09/2024 4,348.00p 4,366.00p 4,357.94p 4,366.00p 3
02/09/2024 4,348.00p 4,350.91p 4,343.50p 4,348.00p 14,487
30/08/2024 4,331.00p 4,349.00p 4,325.34p 4,348.00p 5,894
29/08/2024 4,333.00p 4,337.09p 4,330.91p 4,336.00p 765
28/08/2024 4,328.00p 4,331.50p 4,322.06p 4,329.25p 4,042
27/08/2024 4,308.50p 4,323.00p 4,213.50p 4,317.00p 3,311
26/08/2024 4,350.50p 4,355.00p 4,345.67p 4,353.50p 1,020
23/08/2024 4,350.50p 4,355.00p 4,345.67p 4,353.50p 1,020
22/08/2024 4,350.50p 4,355.00p 4,345.67p 4,353.50p 1,020
21/08/2024 4,372.50p 4,374.44p 4,361.25p 4,361.25p 370
20/08/2024 4,380.50p 4,380.50p 4,368.00p 4,374.00p 1,099
19/08/2024 4,389.00p 4,395.00p 4,386.24p 4,406.50p 1,673
16/08/2024 4,410.00p 4,411.59p 4,405.00p 4,406.50p 511
15/08/2024 4,430.00p 4,439.09p 4,419.50p 4,419.50p 4,903
14/08/2024 4,432.50p 4,432.59p 4,426.00p 4,432.00p 2,006
13/08/2024 4,438.00p 4,450.00p 4,434.50p 4,434.50p 1,078
12/08/2024 4,448.50p 4,580.00p 4,441.00p 4,441.00p 2,326
09/08/2024 4,444.50p 4,459.51p 4,444.50p 4,445.00p 522
08/08/2024 4,465.00p 4,479.04p 4,459.50p 4,459.50p 524
07/08/2024 4,465.00p 4,472.27p 4,462.50p 4,462.50p 473
06/08/2024 4,466.00p 4,479.46p 4,459.82p 4,466.00p 907
05/08/2024 4,468.00p 4,470.50p 4,444.48p 4,456.75p 5,292
02/08/2024 4,443.50p 4,453.60p 4,426.00p 4,442.00p 936
01/08/2024 4,429.50p 4,434.00p 4,408.50p 4,434.00p 2,754
31/07/2024 4,394.50p 4,407.27p 4,400.00p 4,400.00p 117
30/07/2024 4,394.50p 4,405.01p 4,388.00p 4,402.25p 1,480
29/07/2024 4,407.50p 4,407.50p 4,390.50p 4,390.50p 608
26/07/2024 4,379.00p 4,390.00p 4,383.94p 4,377.25p 14
25/07/2024 4,379.00p 4,383.50p 4,377.25p 4,377.25p 328
24/07/2024 4,369.00p 4,374.44p 4,357.00p 4,365.75p 1,488
23/07/2024 4,362.00p 4,367.00p 4,362.00p 4,365.00p 2,490
22/07/2024 4,356.00p 4,360.50p 4,350.23p 4,359.25p 895
19/07/2024 4,360.50p 4,361.83p 4,358.25p 4,358.25p 386
18/07/2024 4,332.00p 4,345.50p 4,332.50p 4,345.25p 103
17/07/2024 4,332.00p 4,332.00p 4,321.67p 4,330.75p 679
16/07/2024 4,340.00p 4,349.75p 4,343.00p 4,346.50p 497
15/07/2024 4,340.00p 4,340.00p 4,333.06p 4,337.25p 1,834
12/07/2024 4,368.50p 4,344.77p 4,331.25p 4,331.25p 798
11/07/2024 4,368.50p 4,361.80p 4,345.56p 4,354.50p 139
10/07/2024 4,368.50p 4,385.44p 4,368.50p 4,369.00p 958
09/07/2024 4,378.50p 4,389.50p 4,378.50p 4,388.00p 576
08/07/2024 4,377.00p 4,382.75p 4,371.73p 4,374.00p 2,682
05/07/2024 4,385.00p 4,385.00p 4,377.27p 4,378.00p 1,657
04/07/2024 4,392.50p 4,392.50p 4,384.00p 4,385.25p 301
03/07/2024 4,408.00p 4,539.00p 4,385.50p 4,385.50p 1,268
02/07/2024 4,425.00p 4,426.05p 4,411.50p 4,411.50p 1,354
01/07/2024 4,418.00p 4,418.00p 4,404.05p 4,418.00p 1,750
28/06/2024 4,418.00p 4,431.00p 4,416.33p 4,421.00p 994
27/06/2024 4,414.00p 4,419.27p 4,414.23p 4,417.50p 393
26/06/2024 4,414.00p 4,421.00p 4,405.06p 4,421.00p 202
25/06/2024 4,414.00p 4,407.84p 4,402.27p 4,406.50p 856
24/06/2024 4,414.00p 4,418.47p 4,397.00p 4,407.00p 1,694
21/06/2024 4,418.00p 4,423.00p 4,409.50p 4,422.75p 4,141
20/06/2024 4,398.00p 4,405.50p 4,390.26p 4,402.50p 1,343
19/06/2024 4,387.50p 4,401.50p 4,376.00p 4,388.50p 724
18/06/2024 4,406.00p 4,407.78p 4,394.67p 4,400.50p 63
17/06/2024 4,406.00p 4,406.00p 4,388.50p 4,388.50p 1,454
14/06/2024 4,404.50p 4,412.00p 4,395.83p 4,405.25p 896
13/06/2024 4,364.00p 4,379.00p 4,362.77p 4,379.00p 502
12/06/2024 4,343.50p 4,367.57p 4,343.50p 4,349.75p 26,614
11/06/2024 4,360.50p 4,375.84p 4,370.56p 4,375.00p 18
10/06/2024 4,360.50p 4,381.00p 4,371.75p 4,371.75p 829
07/06/2024 4,360.50p 4,378.00p 4,356.20p 4,374.00p 1,082
06/06/2024 4,355.00p 4,367.22p 4,357.24p 4,362.25p 248
05/06/2024 4,355.00p 4,367.49p 4,354.00p 4,360.00p 861
04/06/2024 4,360.00p 4,366.36p 4,357.50p 4,357.50p 135
03/06/2024 4,380.50p 4,380.50p 4,350.00p 4,354.00p 2,115
31/05/2024 4,361.50p 4,371.58p 4,355.00p 4,369.75p 42
30/05/2024 4,361.50p 4,376.52p 4,359.50p 4,359.50p 125
29/05/2024 4,361.50p 4,361.50p 4,346.55p 4,361.50p 428
28/05/2024 4,352.00p 4,352.00p 4,337.06p 4,347.50p 1,258
27/05/2024 4,353.00p 4,370.03p 4,353.00p 4,353.50p 232

Market data

Select a section