Market data

Select a section

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

(VSCA)
Sector: n/a
4,361.75p
0.75p 0.02
Last updated: 16:40:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 4,399.00p 4,366.99p 4,359.20p 4,361.00p 3,900
23/06/2025 4,399.00p 4,429.32p 4,397.50p 4,397.50p 72
20/06/2025 4,399.00p 4,402.25p 4,389.70p 4,402.25p 145
19/06/2025 4,399.00p 4,416.94p 4,411.65p 4,414.75p 43
18/06/2025 4,399.00p 4,409.23p 4,395.84p 4,399.75p 970
17/06/2025 4,370.50p 4,387.25p 4,364.00p 4,387.25p 2,872
16/06/2025 4,370.50p 4,359.12p 4,352.20p 4,355.25p 363
13/06/2025 4,370.50p 4,375.55p 4,354.25p 4,354.25p 687
12/06/2025 4,370.00p 4,365.92p 4,354.30p 4,361.75p 3,325
11/06/2025 4,370.00p 4,382.95p 4,367.45p 4,370.50p 196
10/06/2025 4,370.00p 4,385.24p 4,374.50p 4,374.50p 372
09/06/2025 4,370.00p 4,368.18p 4,349.87p 4,359.75p 2,486
06/06/2025 4,370.00p 4,372.87p 4,362.15p 4,367.75p 5,173
05/06/2025 4,370.00p 4,365.72p 4,351.60p 4,352.75p 1,820
04/06/2025 4,370.00p 4,372.04p 4,361.50p 4,361.50p 437
03/06/2025 4,370.00p 4,376.47p 4,370.00p 4,372.00p 1,987
02/06/2025 4,407.50p 4,369.07p 4,358.49p 4,360.25p 1,443
30/05/2025 4,407.50p 4,391.58p 4,382.47p 4,384.75p 827
29/05/2025 4,407.50p 4,388.28p 4,373.21p 4,380.25p 163
28/05/2025 4,407.50p 4,384.18p 4,367.65p 4,382.00p 445
27/05/2025 4,407.50p 4,366.75p 4,349.60p 4,366.75p 2,261
26/05/2025 4,407.50p 4,376.65p 4,368.82p 4,370.50p 1,189
23/05/2025 4,407.50p 4,376.65p 4,368.82p 4,370.50p 1,189
22/05/2025 4,407.50p 4,403.21p 4,390.17p 4,392.75p 576
21/05/2025 4,407.50p 4,400.85p 4,386.60p 4,387.25p 1,418
20/05/2025 4,407.50p 4,423.27p 4,406.85p 4,413.50p 136
19/05/2025 4,407.50p 4,419.80p 4,403.97p 4,412.75p 3,446
16/05/2025 4,460.50p 4,447.25p 4,431.20p 4,447.25p 431
15/05/2025 4,460.50p 4,434.50p 4,424.64p 4,434.50p 589
14/05/2025 4,460.50p 4,425.25p 4,410.79p 4,425.25p 378
13/05/2025 4,460.50p 4,460.50p 4,433.00p 4,433.00p 3,317
12/05/2025 4,455.00p 4,474.07p 4,455.00p 4,458.00p 4,738
09/05/2025 4,433.50p 4,441.66p 4,428.25p 4,428.25p 158
08/05/2025 4,433.50p 4,443.70p 4,418.33p 4,428.00p 2,577
07/05/2025 4,415.00p 4,421.77p 4,412.75p 4,416.50p 1,566
06/05/2025 4,429.50p 4,429.50p 4,401.15p 4,408.50p 1,840
05/05/2025 4,440.50p 4,439.53p 4,419.90p 4,429.00p 519
02/05/2025 4,440.50p 4,439.53p 4,419.90p 4,429.00p 519
01/05/2025 4,440.50p 4,442.73p 4,419.45p 4,438.50p 2,521
30/04/2025 4,412.00p 4,432.67p 4,407.68p 4,424.50p 12,763
29/04/2025 4,401.00p 4,401.00p 4,393.29p 4,399.75p 2,181
28/04/2025 4,412.00p 4,418.85p 4,401.75p 4,401.75p 1,381
25/04/2025 4,412.00p 4,421.57p 4,411.86p 4,420.50p 1,741
24/04/2025 4,412.00p 4,415.75p 4,406.15p 4,415.75p 5,140
23/04/2025 4,412.00p 4,419.85p 4,402.68p 4,418.75p 769
22/04/2025 4,404.50p 4,404.50p 4,382.00p 4,382.00p 1,869
21/04/2025 4,425.50p 4,433.07p 4,425.56p 4,426.50p 1,076
18/04/2025 4,425.50p 4,433.07p 4,425.56p 4,426.50p 1,076
17/04/2025 4,425.50p 4,433.07p 4,425.56p 4,426.50p 1,076
16/04/2025 4,425.50p 4,429.63p 4,412.16p 4,428.50p 237
15/04/2025 4,425.50p 4,436.08p 4,422.55p 4,426.25p 2,702
14/04/2025 4,453.00p 4,453.00p 4,422.00p 4,444.50p 23,754
11/04/2025 4,465.00p 4,496.00p 4,449.72p 4,468.00p 8,094
10/04/2025 4,525.00p 4,554.58p 4,512.50p 4,512.50p 2,454
09/04/2025 4,548.00p 4,586.68p 4,548.00p 4,554.00p 8,916
08/04/2025 4,534.00p 4,605.29p 4,579.61p 4,590.50p 7,328
07/04/2025 4,534.00p 4,628.80p 4,435.00p 4,592.25p 6,086
04/04/2025 4,534.00p 4,559.42p 4,518.00p 4,552.75p 6,182
03/04/2025 4,459.50p 4,483.00p 4,458.53p 4,483.00p 1,683
02/04/2025 4,536.00p 4,549.39p 4,527.00p 4,527.00p 703
01/04/2025 4,523.50p 4,563.90p 4,538.06p 4,544.50p 1,903
31/03/2025 4,523.50p 4,543.50p 4,531.04p 4,543.50p 1,369
28/03/2025 4,523.50p 4,529.55p 4,523.50p 4,527.50p 158
27/03/2025 4,533.00p 4,535.42p 4,521.25p 4,521.25p 1,276
26/03/2025 4,552.50p 4,552.50p 4,534.69p 4,547.50p 4,121
25/03/2025 4,540.00p 4,526.80p 4,521.05p 4,522.50p 912
24/03/2025 4,540.00p 4,537.75p 4,514.73p 4,537.75p 4,433
21/03/2025 4,540.00p 4,548.50p 4,524.69p 4,539.00p 1,102
20/03/2025 4,495.00p 4,529.57p 4,495.00p 4,517.25p 510
19/03/2025 4,522.00p 4,509.95p 4,504.56p 4,505.75p 625
18/03/2025 4,522.00p 4,511.44p 4,492.08p 4,498.25p 858
17/03/2025 4,522.00p 4,517.49p 4,497.57p 4,502.50p 17,387
14/03/2025 4,522.00p 4,527.00p 4,515.09p 4,527.00p 2,704
13/03/2025 4,522.00p 4,514.45p 4,509.05p 4,513.75p 253
12/03/2025 4,522.00p 4,522.00p 4,503.75p 4,503.75p 1,512
11/03/2025 4,524.00p 4,529.82p 4,521.00p 4,521.00p 3,471
10/03/2025 4,523.50p 4,553.74p 4,520.87p 4,537.50p 2,981
07/03/2025 4,527.50p 4,532.71p 4,521.06p 4,529.00p 6,424
06/03/2025 4,553.00p 4,544.33p 4,526.60p 4,531.00p 11,125
05/03/2025 4,553.00p 4,560.90p 4,545.25p 4,545.25p 1,725
04/03/2025 4,599.50p 4,607.93p 4,598.58p 4,602.50p 1,627
03/03/2025 4,598.00p 4,623.00p 4,597.56p 4,597.75p 2,176
28/02/2025 4,638.00p 4,640.50p 4,628.06p 4,640.50p 26,898
27/02/2025 4,626.50p 4,628.00p 4,606.13p 4,628.00p 1,729
26/02/2025 4,603.00p 4,613.55p 4,595.75p 4,595.75p 16,050
25/02/2025 4,603.00p 4,621.95p 4,601.18p 4,609.50p 2,056
24/02/2025 4,604.50p 4,619.00p 4,599.26p 4,615.00p 6,166
21/02/2025 4,605.00p 4,605.00p 4,589.93p 4,604.00p 2,476
20/02/2025 4,615.50p 4,616.00p 4,605.75p 4,605.75p 964
19/02/2025 4,615.50p 4,625.50p 4,603.46p 4,625.50p 1,905
18/02/2025 4,615.50p 4,619.94p 4,608.00p 4,609.50p 1,673
17/02/2025 4,614.00p 4,621.27p 4,610.25p 4,610.25p 5,444
14/02/2025 4,637.50p 4,617.84p 4,603.06p 4,611.50p 542
13/02/2025 4,637.50p 4,659.80p 4,632.00p 4,632.00p 1,958
12/02/2025 4,681.00p 4,684.38p 4,668.31p 4,675.75p 2,115
11/02/2025 4,646.00p 4,698.04p 4,673.25p 4,673.25p 448
10/02/2025 4,646.00p 4,692.00p 4,678.98p 4,687.00p 7,946
07/02/2025 4,646.00p 4,678.50p 4,657.00p 4,678.50p 24,828
06/02/2025 4,646.00p 4,690.06p 4,667.50p 4,642.75p 135
05/02/2025 4,646.00p 4,646.00p 4,633.72p 4,642.75p 4,750
04/02/2025 4,646.00p 4,681.94p 4,646.00p 4,670.75p 1,913
03/02/2025 4,669.50p 4,719.89p 4,670.75p 4,670.75p 11,898
31/01/2025 4,669.50p 4,688.50p 4,671.25p 4,672.00p 596
30/01/2025 4,669.50p 4,667.99p 4,654.00p 4,657.75p 395
29/01/2025 4,669.50p 4,684.07p 4,667.42p 4,668.25p 3,167
28/01/2025 4,665.00p 4,671.50p 4,661.00p 4,666.25p 313
27/01/2025 4,642.00p 4,650.00p 4,639.50p 4,647.25p 4,632
24/01/2025 4,750.50p 4,666.67p 4,640.50p 4,640.50p 1,027
23/01/2025 4,750.50p 4,711.19p 4,694.00p 4,694.00p 15,970
22/01/2025 4,750.50p 4,702.21p 4,678.67p 4,701.00p 1,649
21/01/2025 4,750.50p 4,729.42p 4,699.00p 4,699.00p 1,040
20/01/2025 4,750.50p 4,750.71p 4,704.00p 4,709.25p 2,324
17/01/2025 4,745.00p 4,760.44p 4,740.75p 4,746.00p 1,743
16/01/2025 4,743.00p 4,752.43p 4,732.00p 4,733.50p 3,127
15/01/2025 4,705.00p 4,733.50p 4,703.97p 4,733.50p 1,416
14/01/2025 4,745.50p 4,750.44p 4,732.00p 4,732.00p 444
13/01/2025 4,745.50p 4,759.50p 4,740.00p 4,741.75p 6,292
10/01/2025 4,710.50p 4,732.00p 4,697.06p 4,731.00p 3,032
09/01/2025 4,610.50p 4,738.32p 4,700.50p 4,702.50p 1,097
08/01/2025 4,610.50p 4,686.00p 4,610.50p 4,677.00p 2,360
07/01/2025 4,610.50p 4,623.50p 4,595.32p 4,622.75p 409
06/01/2025 4,633.50p 4,634.56p 4,613.28p 4,614.25p 1,967
03/01/2025 4,665.50p 4,665.93p 4,655.50p 4,655.50p 9,739
02/01/2025 4,600.50p 4,674.00p 4,624.63p 4,669.25p 1,937
01/01/2025 4,600.50p 4,606.75p 4,592.50p 4,606.75p 306
31/12/2024 4,600.50p 4,606.75p 4,592.50p 4,606.75p 306
30/12/2024 4,576.00p 4,614.00p 4,569.50p 4,614.00p 1,800
27/12/2024 4,605.00p 4,612.74p 4,582.50p 4,582.50p 2,804
26/12/2024 4,605.00p 4,606.00p 4,591.25p 4,591.25p 348
25/12/2024 4,605.00p 4,606.00p 4,591.25p 4,591.25p 348

Market data

Select a section