Vanguard Funds Vanguard USD Corporate Bond UCITS ETF

(VUCP)
Sector: n/a
3,525.00p
-6.00p -0.17
Last updated: 16:45:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 3,531.50p 3,541.50p 3,518.50p 3,525.00p 21,792
14/08/2025 3,529.00p 3,556.50p 3,525.50p 3,531.00p 979
13/08/2025 3,531.50p 3,556.50p 3,527.64p 3,536.00p 3,524
12/08/2025 3,540.00p 3,572.50p 3,529.50p 3,529.50p 2,193
11/08/2025 3,549.00p 3,566.00p 3,540.00p 3,560.75p 4,105
08/08/2025 3,549.00p 3,571.50p 3,542.50p 3,549.00p 2,922
07/08/2025 3,580.00p 3,583.30p 3,562.50p 3,568.00p 1,979
06/08/2025 3,597.00p 3,600.00p 3,577.50p 3,583.25p 3,026
05/08/2025 3,597.00p 3,609.50p 3,592.50p 3,595.25p 815
04/08/2025 3,591.50p 3,598.00p 3,583.50p 3,595.50p 5,775
01/08/2025 3,570.00p 3,608.50p 3,566.00p 3,597.75p 7,731
31/07/2025 3,570.00p 3,590.00p 3,570.00p 3,589.00p 1,118
30/07/2025 3,555.50p 3,570.00p 3,549.45p 3,568.00p 4,295
29/07/2025 3,550.00p 3,560.00p 3,535.00p 3,557.25p 738
28/07/2025 3,540.00p 3,541.50p 3,511.00p 3,527.75p 6,318
25/07/2025 3,510.50p 3,525.50p 3,486.50p 3,519.25p 3,114
24/07/2025 3,491.50p 3,499.68p 3,475.50p 3,494.00p 6,357
23/07/2025 3,498.50p 3,502.00p 3,486.50p 3,486.50p 3,031
22/07/2025 3,509.00p 3,514.50p 3,498.92p 3,505.25p 2,494
21/07/2025 3,488.50p 3,530.00p 3,488.50p 3,501.75p 2,974
18/07/2025 3,508.50p 3,519.00p 3,498.02p 3,505.50p 5,912
17/07/2025 3,508.50p 3,526.50p 3,501.03p 3,510.50p 4,925
16/07/2025 3,522.00p 3,535.50p 3,503.50p 3,503.50p 14,473
15/07/2025 3,507.00p 3,537.50p 3,509.00p 3,519.00p 4,038
14/07/2025 3,507.00p 3,531.50p 3,487.50p 3,508.50p 3,383
11/07/2025 3,520.00p 3,520.00p 3,491.50p 3,502.00p 3,886
10/07/2025 3,494.00p 3,503.50p 3,483.12p 3,496.75p 1,478
09/07/2025 3,480.00p 3,493.50p 3,461.50p 3,483.00p 5,762
08/07/2025 3,484.00p 3,493.13p 3,471.00p 3,484.50p 723
07/07/2025 3,499.00p 3,505.50p 3,470.25p 3,470.25p 3,272
04/07/2025 3,487.00p 3,499.00p 3,472.50p 3,484.75p 928
03/07/2025 3,470.50p 3,515.00p 3,481.53p 3,484.00p 1,517
02/07/2025 3,470.50p 3,506.38p 3,455.50p 3,496.75p 4,363
01/07/2025 3,465.00p 3,484.00p 3,462.50p 3,472.00p 4,526
30/06/2025 3,466.00p 3,476.50p 3,435.50p 3,467.00p 3,780
27/06/2025 3,448.00p 3,466.50p 3,450.03p 3,459.00p 3,004
26/06/2025 3,448.00p 3,475.50p 3,437.00p 3,449.00p 6,563
25/06/2025 3,496.00p 3,496.00p 3,469.10p 3,475.00p 62
24/06/2025 3,494.00p 3,495.00p 3,465.18p 3,479.50p 4,630
23/06/2025 3,500.00p 3,528.50p 3,476.50p 3,501.50p 5,935
20/06/2025 3,501.50p 3,506.50p 3,476.50p 3,490.25p 5,071
19/06/2025 3,501.50p 3,516.50p 3,498.02p 3,503.00p 1,162
18/06/2025 3,495.00p 3,519.50p 3,495.00p 3,511.50p 5,678
17/06/2025 3,481.00p 3,493.50p 3,465.00p 3,491.00p 736
16/06/2025 3,481.00p 3,481.00p 3,447.00p 3,474.50p 11,544
13/06/2025 3,496.00p 3,517.00p 3,469.00p 3,469.00p 2,838
12/06/2025 3,477.50p 3,491.50p 3,475.00p 3,478.25p 5,357
11/06/2025 3,490.00p 3,499.50p 3,474.83p 3,475.25p 365
10/06/2025 3,490.00p 3,499.00p 3,471.00p 3,482.50p 2,220
09/06/2025 3,449.00p 3,475.50p 3,449.00p 3,461.50p 2,228
06/06/2025 3,481.50p 3,491.50p 3,466.50p 3,469.00p 618
05/06/2025 3,471.50p 3,495.00p 3,459.50p 3,462.75p 356
04/06/2025 3,471.50p 3,487.00p 3,461.00p 3,471.50p 4,392
03/06/2025 3,469.00p 3,487.50p 3,469.00p 3,469.50p 2,634
02/06/2025 3,475.00p 3,475.00p 3,452.00p 3,452.00p 927
30/05/2025 3,479.00p 3,501.00p 3,475.00p 3,477.75p 1,283
29/05/2025 3,463.00p 3,486.50p 3,444.50p 3,470.50p 790
28/05/2025 3,457.50p 3,486.50p 3,452.00p 3,462.75p 1,428
27/05/2025 3,451.00p 3,458.75p 3,433.00p 3,458.75p 3,404
26/05/2025 3,440.00p 3,481.50p 3,439.75p 3,439.75p 1,828
23/05/2025 3,440.00p 3,481.50p 3,439.75p 3,439.75p 1,828
22/05/2025 3,459.00p 3,464.00p 3,441.50p 3,451.50p 2,729
21/05/2025 3,481.50p 3,492.50p 3,476.00p 3,484.00p 3,286
20/05/2025 3,512.00p 3,520.00p 3,503.60p 3,508.00p 3,413
19/05/2025 3,484.50p 3,514.50p 3,479.50p 3,502.25p 3,669
16/05/2025 3,550.00p 3,550.00p 3,507.00p 3,540.00p 8,169
15/05/2025 3,518.00p 3,526.00p 3,505.13p 3,525.75p 6,085
14/05/2025 3,518.00p 3,536.50p 3,503.50p 3,509.00p 5,204
13/05/2025 3,537.00p 3,547.00p 3,521.25p 3,521.25p 6,316
12/05/2025 3,544.00p 3,558.50p 3,499.00p 3,552.50p 2,830
09/05/2025 3,524.00p 3,541.00p 3,518.00p 3,523.75p 914
08/05/2025 3,555.50p 3,555.50p 3,518.60p 3,530.00p 2,403
07/05/2025 3,521.00p 3,529.50p 3,510.00p 3,519.25p 832
06/05/2025 3,500.00p 3,532.00p 3,487.48p 3,498.00p 1,743
05/05/2025 3,536.50p 3,553.50p 3,519.86p 3,520.00p 1,370
02/05/2025 3,536.50p 3,553.50p 3,519.86p 3,520.00p 1,370
01/05/2025 3,542.50p 3,567.50p 3,527.52p 3,541.50p 1,186
30/04/2025 3,542.50p 3,544.10p 3,532.93p 3,540.25p 897
29/04/2025 3,539.00p 3,537.50p 3,508.69p 3,519.75p 2,961
28/04/2025 3,539.00p 3,561.50p 3,506.00p 3,506.00p 2,859
25/04/2025 3,526.00p 3,533.50p 3,513.50p 3,526.50p 3,423
24/04/2025 3,519.00p 3,519.50p 3,492.00p 3,515.25p 5,802
23/04/2025 3,501.50p 3,526.00p 3,495.28p 3,515.50p 7,430
22/04/2025 3,471.50p 3,486.50p 3,460.30p 3,471.25p 1,107
21/04/2025 3,520.50p 3,532.50p 3,503.00p 3,522.50p 1,426
18/04/2025 3,520.50p 3,532.50p 3,503.00p 3,522.50p 1,426
17/04/2025 3,520.50p 3,532.50p 3,503.00p 3,522.50p 1,426
16/04/2025 3,522.00p 3,542.00p 3,500.50p 3,528.00p 652
15/04/2025 3,511.50p 3,541.48p 3,508.50p 3,526.00p 3,493
14/04/2025 3,527.50p 3,547.50p 3,512.50p 3,526.25p 5,459
11/04/2025 3,560.00p 3,572.00p 3,504.95p 3,515.50p 4,420
10/04/2025 3,659.00p 3,659.00p 3,592.00p 3,596.00p 3,246
09/04/2025 3,597.00p 3,623.00p 3,551.50p 3,597.50p 18,058
08/04/2025 3,690.00p 3,697.00p 3,656.00p 3,668.50p 6,855
07/04/2025 3,662.50p 3,711.00p 3,637.00p 3,688.00p 6,121
04/04/2025 3,674.50p 3,690.00p 3,641.50p 3,680.50p 2,389
03/04/2025 3,630.50p 3,657.00p 3,608.00p 3,624.00p 2,495
02/04/2025 3,670.50p 3,694.50p 3,658.25p 3,658.25p 1,091
01/04/2025 3,673.00p 3,684.50p 3,667.25p 3,673.75p 316
31/03/2025 3,679.50p 3,680.00p 3,650.00p 3,664.50p 1,601
28/03/2025 3,642.50p 3,660.50p 3,637.50p 3,645.50p 356
27/03/2025 3,642.50p 3,647.00p 3,626.00p 3,627.25p 1,219
26/03/2025 3,635.00p 3,664.00p 3,635.00p 3,649.00p 437
25/03/2025 3,661.00p 3,661.00p 3,635.50p 3,647.75p 1,542
24/03/2025 3,648.50p 3,667.50p 3,637.00p 3,659.50p 1,062
21/03/2025 3,650.00p 3,681.00p 3,650.00p 3,665.00p 3,646
20/03/2025 3,663.00p 3,674.00p 3,638.50p 3,660.25p 4,318
19/03/2025 3,660.50p 3,681.00p 3,652.50p 3,663.50p 2,083
18/03/2025 3,649.50p 3,655.90p 3,629.00p 3,651.50p 791
17/03/2025 3,661.50p 3,682.00p 3,648.00p 3,657.25p 3,534
14/03/2025 3,661.00p 3,676.00p 3,650.50p 3,666.75p 1,885
13/03/2025 3,643.50p 3,654.50p 3,629.00p 3,647.75p 3,830
12/03/2025 3,668.50p 3,668.50p 3,638.68p 3,641.75p 4,274
11/03/2025 3,685.00p 3,700.00p 3,661.00p 3,663.25p 5,546
10/03/2025 3,690.00p 3,697.00p 3,678.00p 3,696.00p 1,239
07/03/2025 3,676.50p 3,697.00p 3,670.00p 3,684.00p 2,744
06/03/2025 3,692.50p 3,693.00p 3,672.48p 3,682.50p 3,879
05/03/2025 3,759.00p 3,759.00p 3,701.00p 3,703.25p 996
04/03/2025 3,787.00p 3,775.50p 3,748.50p 3,756.50p 4,612
03/03/2025 3,787.00p 3,798.50p 3,750.50p 3,756.00p 4,650
28/02/2025 3,785.00p 3,801.50p 3,771.00p 3,784.00p 3,209
27/02/2025 3,763.00p 3,771.33p 3,750.68p 3,767.25p 991
26/02/2025 3,794.50p 3,764.00p 3,747.75p 3,747.75p 775
25/02/2025 3,794.50p 3,800.00p 3,750.00p 3,757.25p 1,292
24/02/2025 3,719.00p 3,755.00p 3,717.00p 3,742.25p 1,233
21/02/2025 3,723.00p 3,732.48p 3,723.00p 3,731.50p 2,586
20/02/2025 3,730.00p 3,733.00p 3,720.00p 3,724.00p 3,264
19/02/2025 3,725.00p 3,737.50p 3,720.00p 3,728.50p 6,717
18/02/2025 3,726.50p 3,738.50p 3,726.50p 3,728.25p 2,241
17/02/2025 3,742.00p 3,758.50p 3,733.18p 3,734.50p 1,634