Market data

Select a section

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

(VSCA)
Sector: n/a
4,746.00p
14.00p 0.30
Last updated: 16:39:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 4,605.00p 4,606.00p 4,591.25p 4,591.25p 348
23/12/2024 4,596.50p 4,605.14p 4,581.11p 4,603.25p 800
20/12/2024 4,542.50p 4,609.36p 4,584.25p 4,584.25p 406
19/12/2024 4,542.50p 4,586.75p 4,545.67p 4,586.75p 138
18/12/2024 4,542.50p 4,550.46p 4,535.35p 4,547.50p 1,179
17/12/2024 4,542.50p 4,549.50p 4,536.50p 4,539.75p 6,040
16/12/2024 4,558.00p 4,564.00p 4,547.00p 4,547.00p 3,011
13/12/2024 4,530.00p 4,574.69p 4,557.31p 4,571.25p 25,514
12/12/2024 4,530.00p 4,556.50p 4,528.27p 4,547.75p 1,711
11/12/2024 4,534.00p 4,542.43p 4,524.20p 4,532.75p 900
10/12/2024 4,533.50p 4,534.50p 4,522.24p 4,529.75p 623
09/12/2024 4,525.50p 4,527.50p 4,510.00p 4,515.75p 33,233
06/12/2024 4,548.50p 4,533.50p 4,524.07p 4,529.25p 77
05/12/2024 4,548.50p 4,537.16p 4,522.75p 4,522.75p 16,961
04/12/2024 4,548.50p 4,551.44p 4,536.72p 4,537.75p 544
03/12/2024 4,560.00p 4,560.00p 4,549.49p 4,552.25p 66
02/12/2024 4,564.00p 4,569.00p 4,532.16p 4,557.75p 609
29/11/2024 4,564.00p 4,547.45p 4,534.25p 4,534.25p 546
28/11/2024 4,564.00p 4,552.90p 4,539.50p 4,541.75p 341
27/11/2024 4,564.00p 4,567.75p 4,542.50p 4,542.50p 3,889
26/11/2024 4,571.50p 4,580.00p 4,561.00p 4,580.00p 2,275
25/11/2024 4,576.50p 4,579.00p 4,561.00p 4,573.25p 7,218
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

Market data

Select a section