Market data

Select a section

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

(VSCA)
Sector: n/a
4,615.75p
2.50p 0.05
Last updated: 16:35:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,621.00p 4,627.24p 4,611.26p 4,615.75p 5,591
30/10/2025 4,576.00p 4,613.25p 4,597.67p 4,613.25p 6,497
29/10/2025 4,576.00p 4,599.00p 4,583.58p 4,588.00p 2,902
28/10/2025 4,576.00p 4,578.99p 4,561.00p 4,571.75p 9,793
27/10/2025 4,522.00p 4,568.64p 4,547.17p 4,554.50p 7,791
24/10/2025 4,522.00p 4,563.25p 4,550.01p 4,563.25p 4,290
23/10/2025 4,522.00p 4,557.00p 4,545.99p 4,557.00p 1,319
22/10/2025 4,522.00p 4,559.90p 4,541.50p 4,541.50p 13,755
21/10/2025 4,522.00p 4,539.95p 4,522.00p 4,533.50p 6,321
20/10/2025 4,522.00p 4,526.85p 4,514.58p 4,520.50p 7,962
17/10/2025 4,516.50p 4,529.50p 4,518.58p 4,529.50p 1,213
16/10/2025 4,516.50p 4,521.10p 4,509.58p 4,516.75p 9,623
15/10/2025 4,545.25p 4,546.25p 4,527.25p 4,527.25p 5,048
14/10/2025 4,545.25p 4,570.00p 4,545.25p 4,556.00p 2,109
13/10/2025 4,498.50p 4,547.65p 4,535.47p 4,545.25p 3,829
10/10/2025 4,498.50p 4,562.09p 4,533.00p 4,533.00p 11,937
09/10/2025 4,498.50p 4,549.75p 4,520.08p 4,549.75p 5,174
08/10/2025 4,498.50p 4,518.95p 4,503.49p 4,513.25p 3,178
07/10/2025 4,498.50p 4,512.08p 4,497.50p 4,501.50p 5,349
06/10/2025 4,500.00p 4,507.90p 4,489.31p 4,490.50p 1,430
03/10/2025 4,500.00p 4,504.35p 4,490.00p 4,490.00p 1,975
02/10/2025 4,500.00p 4,511.00p 4,483.38p 4,511.00p 2,922
01/10/2025 4,500.00p 4,489.95p 4,476.81p 4,489.00p 1,255
30/09/2025 4,500.00p 4,503.28p 4,490.67p 4,496.50p 7,037
29/09/2025 4,500.00p 4,500.00p 4,486.96p 4,496.25p 2,914
26/09/2025 4,431.50p 4,517.84p 4,500.50p 4,500.50p 365
25/09/2025 4,431.50p 4,519.00p 4,485.54p 4,519.00p 3,473
24/09/2025 4,431.50p 4,496.74p 4,478.54p 4,488.75p 582
23/09/2025 4,431.50p 4,473.90p 4,463.04p 4,468.25p 2,787
22/09/2025 4,431.50p 4,479.90p 4,472.96p 4,473.25p 6,830
19/09/2025 4,431.50p 4,480.75p 4,470.81p 4,480.75p 6,498
18/09/2025 4,431.50p 4,455.50p 4,426.52p 4,455.50p 2,893
17/09/2025 4,431.50p 4,433.00p 4,420.50p 4,420.50p 8,125
16/09/2025 4,471.00p 4,451.45p 4,424.45p 4,427.00p 5,200
15/09/2025 4,471.00p 4,446.50p 4,437.96p 4,441.50p 5,591
12/09/2025 4,471.00p 4,459.85p 4,447.78p 4,452.25p 2,700
11/09/2025 4,467.50p 4,467.50p 4,449.75p 4,449.75p 2,582
10/09/2025 4,471.00p 4,459.25p 4,452.50p 4,454.75p 9,740
09/09/2025 4,471.00p 4,457.00p 4,433.00p 4,455.50p 14,022
08/09/2025 4,471.00p 4,467.46p 4,457.00p 4,457.00p 1,910
05/09/2025 4,471.00p 4,501.05p 4,455.40p 4,461.50p 10,718
04/09/2025 4,478.00p 4,486.42p 4,475.76p 4,484.00p 3,717
03/09/2025 4,490.50p 4,485.29p 4,473.00p 4,473.00p 1,361
02/09/2025 4,490.50p 4,498.46p 4,483.30p 4,491.25p 5,703
01/09/2025 4,460.00p 4,447.90p 4,438.50p 4,438.50p 10,292
29/08/2025 4,460.00p 4,471.42p 4,451.50p 4,451.50p 5,624
28/08/2025 4,473.50p 4,455.42p 4,444.70p 4,450.50p 2,671
27/08/2025 4,473.50p 4,474.72p 4,461.50p 4,461.50p 6,886
26/08/2025 4,473.50p 4,473.50p 4,448.40p 4,455.25p 16,830
25/08/2025 4,473.50p 4,476.05p 4,439.75p 4,439.75p 12,592
22/08/2025 4,473.50p 4,476.05p 4,439.75p 4,439.75p 12,592
21/08/2025 4,432.00p 4,466.25p 4,453.68p 4,466.25p 118
20/08/2025 4,432.00p 4,455.00p 4,440.50p 4,455.00p 1,588
19/08/2025 4,432.00p 4,442.65p 4,433.10p 4,442.25p 8,599
18/08/2025 4,432.00p 4,435.25p 4,427.16p 4,435.25p 2,934
15/08/2025 4,432.00p 4,429.00p 4,420.83p 4,421.50p 18,848
14/08/2025 4,432.00p 4,432.00p 4,417.84p 4,429.00p 5,243
13/08/2025 4,456.00p 4,424.34p 4,420.49p 4,422.50p 4,054
12/08/2025 4,456.00p 4,456.00p 4,433.25p 4,433.25p 13,963
11/08/2025 4,485.00p 4,469.18p 4,448.52p 4,467.00p 4,233
08/08/2025 4,485.00p 4,464.50p 4,453.50p 4,453.50p 14,022
07/08/2025 4,485.00p 4,488.21p 4,465.98p 4,467.50p 4,160
06/08/2025 4,493.00p 4,508.02p 4,489.50p 4,489.50p 9,313
05/08/2025 4,493.00p 4,513.52p 4,502.50p 4,502.50p 2,775
04/08/2025 4,493.00p 4,509.83p 4,494.94p 4,508.25p 4,530
01/08/2025 4,493.00p 4,535.02p 4,497.05p 4,515.75p 1,180
31/07/2025 4,493.00p 4,554.00p 4,446.75p 4,511.50p 0
30/07/2025 4,493.00p 4,493.00p 4,460.10p 4,491.00p 4,548
29/07/2025 4,400.00p 4,484.85p 4,465.48p 4,473.50p 1,273
28/07/2025 4,400.00p 4,448.50p 4,441.82p 4,448.50p 1,734
25/07/2025 4,400.00p 4,445.06p 4,432.98p 4,439.50p 129
24/07/2025 4,400.00p 4,405.80p 4,398.53p 4,404.75p 1,328
23/07/2025 4,408.00p 4,409.54p 4,396.25p 4,396.25p 2,008
22/07/2025 4,446.50p 4,426.02p 4,416.25p 4,416.25p 704
21/07/2025 4,446.50p 4,436.08p 4,413.50p 4,413.50p 1,654
18/07/2025 4,446.50p 4,434.59p 4,425.98p 4,433.25p 1,379
17/07/2025 4,446.50p 4,447.02p 4,439.13p 4,442.75p 844
16/07/2025 4,422.50p 4,451.23p 4,422.00p 4,422.00p 2,528
15/07/2025 4,422.50p 4,438.75p 4,422.05p 4,438.75p 5,071
14/07/2025 4,422.50p 4,422.50p 4,413.25p 4,422.25p 1,028
11/07/2025 4,370.50p 4,410.33p 4,392.10p 4,406.75p 11,483
10/07/2025 4,370.50p 4,387.50p 4,370.10p 4,387.50p 187
09/07/2025 4,370.50p 4,379.72p 4,369.60p 4,377.25p 414
08/07/2025 4,370.50p 4,394.75p 4,366.05p 4,382.00p 4,656
07/07/2025 4,358.50p 4,384.41p 4,361.00p 4,361.00p 1,166
04/07/2025 4,358.50p 4,365.18p 4,357.10p 4,361.00p 1,033
03/07/2025 4,367.00p 4,367.68p 4,354.95p 4,359.25p 2,904
02/07/2025 4,364.00p 4,383.75p 4,346.65p 4,376.50p 991
01/07/2025 4,364.00p 4,343.50p 4,327.46p 4,343.50p 3,314
30/06/2025 4,364.00p 4,350.73p 4,339.65p 4,343.25p 4,120
27/06/2025 4,364.00p 4,340.20p 4,326.30p 4,336.25p 2,999
26/06/2025 4,364.00p 4,333.00p 4,322.26p 4,329.25p 485
25/06/2025 4,364.00p 4,370.04p 4,356.50p 4,361.75p 1,452
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

Market data

Select a section