Market data

Select a section

Vanguard Funds Vanguard USD Corporate Bond UCITS ETF

(VUCP)
Sector: n/a
3,736.50p
17.50p 0.47
Last updated: 16:37:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 3,736.00p 3,799.50p 3,665.50p 3,736.50p 7,994
11/11/2024 3,712.00p 3,719.00p 3,709.85p 3,719.00p 2,275
08/11/2024 3,673.50p 3,711.50p 3,673.50p 3,703.25p 6,628
07/11/2024 3,668.50p 3,682.50p 3,659.50p 3,674.00p 9,005
06/11/2024 3,679.00p 3,709.58p 3,676.25p 3,676.25p 1,948
05/11/2024 3,668.00p 3,671.47p 3,653.00p 3,654.00p 3,057
04/11/2024 3,675.00p 3,793.50p 3,650.00p 3,674.25p 6,782
01/11/2024 3,683.00p 3,695.00p 3,664.00p 3,664.75p 9,770
31/10/2024 3,658.00p 3,698.32p 3,652.50p 3,696.75p 4,180
30/10/2024 3,680.00p 3,687.00p 3,663.00p 3,671.75p 1,180
29/10/2024 3,650.00p 3,678.00p 3,650.00p 3,652.25p 2,431
28/10/2024 3,677.50p 3,678.50p 3,661.59p 3,664.25p 3,902
25/10/2024 3,696.50p 3,696.50p 3,678.50p 3,682.75p 2,958
24/10/2024 3,685.50p 3,693.50p 3,673.00p 3,684.00p 2,337
23/10/2024 3,674.50p 3,684.00p 3,671.50p 3,684.00p 2,308
22/10/2024 3,688.00p 3,690.33p 3,667.25p 3,674.75p 2,033
21/10/2024 3,704.50p 3,706.50p 3,679.00p 3,681.50p 6,417
18/10/2024 3,691.00p 3,698.00p 3,670.50p 3,695.00p 2,727
17/10/2024 3,737.00p 3,737.00p 3,705.50p 3,705.50p 1,528
16/10/2024 3,724.50p 3,725.00p 3,712.00p 3,725.00p 12,285
15/10/2024 3,687.50p 3,698.26p 3,686.45p 3,688.75p 725
14/10/2024 3,680.00p 3,689.50p 3,679.00p 3,683.00p 3,874
11/10/2024 3,695.00p 3,697.00p 3,672.00p 3,682.75p 9,369
10/10/2024 3,682.00p 3,778.50p 3,679.35p 3,691.00p 5,965
09/10/2024 3,705.00p 3,721.50p 3,695.00p 3,695.00p 2,342
08/10/2024 3,685.50p 3,698.50p 3,679.00p 3,693.25p 1,349
07/10/2024 3,700.50p 3,708.00p 3,695.50p 3,701.00p 3,466
04/10/2024 3,712.00p 3,722.00p 3,700.00p 3,704.50p 926
03/10/2024 3,724.50p 3,738.33p 3,713.00p 3,728.50p 6,262
02/10/2024 3,685.00p 3,693.50p 3,682.91p 3,689.75p 8,007
01/10/2024 3,678.00p 3,700.00p 3,671.00p 3,694.75p 3,271
30/09/2024 3,643.00p 3,670.50p 3,642.00p 3,651.50p 9,421
27/09/2024 3,637.00p 3,662.50p 3,637.00p 3,651.50p 5,783
26/09/2024 3,664.00p 3,669.00p 3,639.75p 3,639.75p 6,308
25/09/2024 3,663.50p 3,675.23p 3,650.00p 3,660.00p 4,179
24/09/2024 3,652.00p 4,049.50p 3,647.00p 3,660.50p 4,677
23/09/2024 3,723.00p 3,800.00p 3,660.50p 3,660.50p 3,947
20/09/2024 3,685.50p 3,690.50p 3,676.12p 3,683.50p 3,790
19/09/2024 3,698.50p 3,706.50p 3,689.50p 3,696.00p 2,059
18/09/2024 3,740.50p 3,743.50p 3,699.00p 3,710.00p 2,283
17/09/2024 3,722.50p 3,729.15p 3,718.35p 3,728.75p 1,543
16/09/2024 3,718.00p 3,745.00p 3,708.00p 3,708.00p 2,016
13/09/2024 3,706.50p 3,728.50p 3,706.50p 3,728.50p 2,543
12/09/2024 3,745.50p 3,754.50p 3,725.50p 3,728.50p 2,327
11/09/2024 3,751.00p 3,766.00p 3,726.50p 3,764.25p 1,482
10/09/2024 3,732.50p 3,752.00p 3,726.00p 3,750.00p 4,712
09/09/2024 3,727.00p 3,738.40p 3,722.35p 3,737.50p 6,553
06/09/2024 3,713.00p 3,726.25p 3,704.00p 3,726.25p 5,583
05/09/2024 3,698.50p 3,715.00p 3,695.00p 3,700.00p 1,891
04/09/2024 3,686.50p 3,698.73p 3,650.00p 3,692.50p 3,490
03/09/2024 3,685.00p 3,783.00p 3,660.02p 3,699.50p 1,868
02/09/2024 3,683.00p 3,683.00p 3,670.50p 3,684.50p 2,422
30/08/2024 3,674.00p 3,687.50p 3,659.50p 3,684.50p 3,553
29/08/2024 3,670.00p 3,685.50p 3,670.00p 3,674.25p 4,269
28/08/2024 3,661.50p 3,676.37p 3,656.50p 3,668.50p 12,375
27/08/2024 3,672.50p 3,694.50p 3,655.00p 3,660.25p 5,234
26/08/2024 3,687.00p 3,711.50p 3,685.00p 3,690.00p 1,127
23/08/2024 3,687.00p 3,711.50p 3,685.00p 3,690.00p 1,127
22/08/2024 3,687.00p 3,711.50p 3,685.00p 3,690.00p 1,127
21/08/2024 3,715.00p 3,719.50p 3,710.00p 3,710.50p 1,007
20/08/2024 3,704.00p 3,719.50p 3,704.00p 3,712.75p 3,291
19/08/2024 3,720.00p 3,731.00p 3,709.00p 3,716.50p 2,360
16/08/2024 3,728.50p 3,741.50p 3,720.79p 3,729.00p 2,716
15/08/2024 3,755.50p 3,755.50p 3,730.50p 3,733.75p 5,850
14/08/2024 3,760.50p 3,772.25p 3,751.00p 3,772.25p 2,690
13/08/2024 3,747.00p 3,770.00p 3,747.00p 3,759.00p 1,258
12/08/2024 3,760.50p 3,768.00p 3,750.00p 3,754.75p 5,875
09/08/2024 3,750.00p 3,766.50p 3,750.00p 3,756.50p 2,176
08/08/2024 3,775.50p 3,778.41p 3,754.00p 3,756.50p 642
07/08/2024 3,768.50p 3,774.50p 3,759.00p 3,767.75p 6,994
06/08/2024 3,773.00p 3,870.00p 3,770.40p 3,783.75p 5,279
05/08/2024 3,760.00p 3,794.50p 3,758.41p 3,766.75p 6,080
02/08/2024 3,773.50p 3,773.50p 3,748.50p 3,761.25p 6,779
01/08/2024 3,736.00p 3,745.50p 3,715.50p 3,744.25p 10,826
31/07/2024 3,702.50p 3,718.00p 3,702.50p 3,712.50p 4,487
30/07/2024 3,690.00p 3,705.00p 3,686.80p 3,696.50p 3,118
29/07/2024 3,698.00p 3,706.50p 3,688.50p 3,688.50p 1,179
26/07/2024 3,670.00p 3,685.00p 3,656.50p 3,666.50p 5,897
25/07/2024 3,647.50p 3,670.50p 3,641.50p 3,666.50p 6,901
24/07/2024 3,666.00p 3,666.00p 3,649.40p 3,657.25p 2,187
23/07/2024 3,661.00p 3,668.85p 3,658.50p 3,662.75p 1,974
22/07/2024 3,662.50p 3,676.00p 3,655.66p 3,659.25p 3,140
19/07/2024 3,683.00p 3,683.00p 3,657.00p 3,657.00p 674
18/07/2024 3,654.00p 3,664.00p 3,647.39p 3,660.75p 1,888
17/07/2024 3,669.50p 3,669.50p 3,638.50p 3,649.50p 3,174
16/07/2024 3,655.50p 3,668.50p 3,643.72p 3,658.50p 3,245
15/07/2024 3,667.50p 3,668.00p 3,638.00p 3,649.75p 14,467
12/07/2024 3,652.00p 3,680.00p 3,649.95p 3,650.75p 2,873
11/07/2024 3,676.00p 3,677.50p 3,656.50p 3,668.00p 16,379
10/07/2024 3,691.50p 3,702.50p 3,679.00p 3,679.25p 2,117
09/07/2024 3,691.00p 3,696.01p 3,684.00p 3,687.25p 3,964
08/07/2024 3,682.50p 3,703.00p 3,679.50p 3,686.75p 2,447
05/07/2024 3,694.00p 3,702.50p 3,683.00p 3,696.00p 1,773
04/07/2024 3,685.00p 3,691.97p 3,682.50p 3,682.50p 5,046
03/07/2024 3,694.00p 3,778.00p 3,682.00p 3,686.50p 2,585
02/07/2024 3,691.50p 3,708.00p 3,683.00p 3,688.00p 4,902
01/07/2024 3,703.50p 3,729.59p 3,681.00p 3,691.50p 30,246
28/06/2024 3,709.50p 3,734.00p 3,709.50p 3,718.25p 3,010
27/06/2024 3,712.00p 3,722.00p 3,699.50p 3,720.50p 615
26/06/2024 3,709.50p 3,719.00p 3,708.00p 3,718.00p 7,140
25/06/2024 3,715.50p 3,726.00p 3,712.95p 3,717.25p 1,585
24/06/2024 3,722.00p 3,746.50p 3,717.00p 3,717.00p 4,507
21/06/2024 3,742.50p 3,745.00p 3,725.50p 3,726.00p 3,260
20/06/2024 3,711.00p 3,721.00p 3,710.50p 3,716.75p 758
19/06/2024 3,708.00p 3,731.50p 3,698.50p 3,711.00p 2,059
18/06/2024 3,713.00p 3,718.50p 3,705.50p 3,717.75p 5,051
17/06/2024 3,729.50p 3,729.50p 3,703.50p 3,705.75p 2,839
14/06/2024 3,717.50p 3,738.00p 3,716.59p 3,722.25p 8,678
13/06/2024 3,696.50p 3,699.00p 3,677.45p 3,696.50p 4,561
12/06/2024 3,682.50p 3,691.50p 3,674.00p 3,689.75p 876
11/06/2024 3,690.00p 3,697.00p 3,674.00p 3,679.00p 5,537
10/06/2024 3,690.00p 3,693.50p 3,678.00p 3,679.25p 10,451
07/06/2024 3,700.50p 3,703.50p 3,685.00p 3,691.25p 2,678
06/06/2024 3,689.00p 3,703.50p 3,689.00p 3,692.00p 2,287
05/06/2024 3,687.00p 3,701.25p 3,664.00p 3,701.25p 4,206
04/06/2024 3,682.50p 3,700.50p 3,657.50p 3,683.75p 1,363
03/06/2024 3,679.00p 3,689.00p 3,671.75p 3,671.75p 2,972
31/05/2024 3,664.50p 3,675.00p 3,653.00p 3,670.50p 3,651
30/05/2024 3,647.50p 3,656.12p 3,647.50p 3,654.50p 1,514
29/05/2024 3,654.00p 3,654.50p 3,637.50p 3,643.50p 1,824
28/05/2024 3,669.00p 3,675.00p 3,650.00p 3,653.50p 4,249
27/05/2024 3,667.50p 3,692.00p 3,664.25p 3,664.25p 1,235
24/05/2024 3,667.50p 3,692.00p 3,664.25p 3,664.25p 1,235
23/05/2024 3,683.00p 3,698.50p 3,577.00p 3,668.75p 1,735
22/05/2024 3,673.00p 3,764.50p 3,667.00p 3,667.00p 9,820
21/05/2024 3,685.00p 3,771.00p 3,679.00p 3,683.50p 3,220
20/05/2024 3,682.00p 3,700.50p 3,674.00p 3,679.25p 6,762
17/05/2024 3,715.50p 3,715.50p 3,686.00p 3,686.00p 1,237
16/05/2024 3,710.50p 3,748.56p 3,706.00p 3,706.00p 987
15/05/2024 3,721.50p 3,730.00p 3,714.76p 3,721.00p 5,224
14/05/2024 3,721.50p 3,737.95p 3,720.00p 3,720.00p 2,237
13/05/2024 3,731.50p 3,758.50p 3,720.00p 3,725.50p 2,335

Market data

Select a section