Market data

Select a section

Vanguard Funds Vanguard USD Corporate Bond UCITS ETF

(VUCP)
Sector: n/a
3,668.25p
-9.50p -0.26
Last updated: 16:45:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,674.50p 3,691.50p 3,661.50p 3,668.25p 2,744
30/10/2025 3,673.50p 3,688.50p 3,667.00p 3,677.75p 10,367
29/10/2025 3,687.00p 3,701.50p 3,672.00p 3,672.50p 6,334
28/10/2025 3,655.00p 3,670.50p 3,639.00p 3,660.25p 5,962
27/10/2025 3,635.00p 3,654.50p 3,631.00p 3,647.00p 5,611
24/10/2025 3,644.50p 3,655.00p 3,632.59p 3,652.00p 907
23/10/2025 3,640.00p 3,649.00p 3,622.50p 3,643.50p 2,216
22/10/2025 3,640.00p 3,665.50p 3,622.00p 3,627.50p 4,385
21/10/2025 3,604.00p 3,640.00p 3,604.00p 3,631.00p 4,127
20/10/2025 3,640.00p 3,640.00p 3,603.77p 3,612.25p 4,268
17/10/2025 3,613.00p 3,632.50p 3,596.50p 3,615.25p 1,215
16/10/2025 3,620.00p 3,620.00p 3,598.50p 3,601.50p 1,963
15/10/2025 3,654.50p 3,656.50p 3,629.00p 3,632.00p 3,353
14/10/2025 3,640.00p 3,673.50p 3,628.50p 3,643.50p 1,606
13/10/2025 3,620.00p 3,636.00p 3,620.00p 3,632.50p 2,563
10/10/2025 3,638.50p 3,646.50p 3,619.50p 3,619.50p 2,500
09/10/2025 3,610.00p 3,627.50p 3,606.27p 3,624.50p 5,508
08/10/2025 3,601.00p 3,632.50p 3,594.00p 3,608.00p 2,706
07/10/2025 3,592.50p 3,609.50p 3,587.00p 3,594.00p 5,033
06/10/2025 3,592.50p 3,614.00p 3,584.00p 3,585.00p 6,498
03/10/2025 3,601.00p 3,612.00p 3,589.50p 3,590.00p 2,693
02/10/2025 3,601.00p 3,608.50p 3,573.50p 3,607.50p 12,134
01/10/2025 3,578.50p 3,599.50p 3,557.00p 3,584.00p 477
30/09/2025 3,599.50p 3,604.00p 3,585.00p 3,587.50p 8,138
29/09/2025 3,593.00p 3,598.00p 3,585.24p 3,590.00p 189
26/09/2025 3,600.00p 3,602.50p 3,580.00p 3,583.75p 424
25/09/2025 3,587.50p 3,595.50p 3,565.00p 3,591.50p 30,023
24/09/2025 3,581.50p 3,589.00p 3,572.00p 3,579.00p 3,707
23/09/2025 3,599.50p 3,581.00p 3,559.50p 3,567.25p 1,247
22/09/2025 3,599.50p 3,599.50p 3,568.50p 3,570.50p 1,058
19/09/2025 3,549.00p 3,593.00p 3,556.50p 3,577.00p 2,526
18/09/2025 3,549.00p 3,573.00p 3,548.00p 3,563.50p 7,849
17/09/2025 3,565.50p 3,587.00p 3,559.00p 3,561.00p 682
16/09/2025 3,566.00p 3,586.50p 3,555.50p 3,560.00p 1,334
15/09/2025 3,593.00p 3,594.50p 3,550.00p 3,576.50p 8,698
12/09/2025 3,599.50p 3,599.50p 3,569.00p 3,569.00p 7,268
11/09/2025 3,576.00p 3,591.50p 3,576.00p 3,576.00p 7,318
10/09/2025 3,586.00p 3,587.00p 3,559.00p 3,574.50p 2,322
09/09/2025 3,560.50p 3,578.00p 3,545.50p 3,566.75p 3,949
08/09/2025 3,577.50p 3,589.00p 3,560.00p 3,571.25p 3,245
05/09/2025 3,567.00p 3,590.50p 3,561.98p 3,566.75p 8,640
04/09/2025 3,560.50p 3,569.62p 3,555.00p 3,566.50p 3,179
03/09/2025 3,558.00p 3,563.50p 3,530.50p 3,552.50p 9,827
02/09/2025 3,553.00p 3,563.00p 3,526.94p 3,549.50p 5,759
01/09/2025 3,550.00p 3,534.00p 3,513.33p 3,517.25p 1,636
29/08/2025 3,550.00p 3,557.50p 3,528.00p 3,528.00p 1,153
28/08/2025 3,541.00p 3,547.00p 3,528.50p 3,538.25p 2,691
27/08/2025 3,547.00p 3,558.50p 3,522.50p 3,537.00p 3,147
26/08/2025 3,540.50p 3,550.50p 3,526.00p 3,533.75p 5,609
25/08/2025 3,543.00p 3,562.00p 3,528.50p 3,529.50p 1,058
22/08/2025 3,543.00p 3,562.00p 3,528.50p 3,529.50p 1,058
21/08/2025 3,535.00p 3,553.50p 3,529.50p 3,536.25p 2,457
20/08/2025 3,525.50p 3,553.00p 3,525.50p 3,553.00p 5,473
19/08/2025 3,536.50p 3,540.00p 3,531.48p 3,537.75p 1,624
18/08/2025 3,536.50p 3,550.00p 3,528.50p 3,528.75p 14,195
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

Market data

Select a section