Market data

Select a section

Vanguard Funds Vanguard USD Corporate Bond UCITS ETF

(VUCP)
Sector: n/a
3,540.00p
14.25p 0.40
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 3,732.00p 3,742.00p 3,729.75p 3,741.00p 870
13/02/2025 3,750.00p 3,758.98p 3,726.50p 3,741.00p 2,088
12/02/2025 3,780.00p 3,795.50p 3,759.98p 3,769.75p 6,219
11/02/2025 3,822.00p 3,829.50p 3,786.75p 3,786.75p 4,243
10/02/2025 3,800.00p 3,814.00p 3,788.50p 3,807.50p 1,666
07/02/2025 3,800.00p 3,805.00p 3,781.00p 3,798.75p 17,701
06/02/2025 3,821.00p 3,822.88p 3,798.90p 3,781.00p 2,656
05/02/2025 3,793.00p 3,793.50p 3,758.50p 3,781.00p 341
04/02/2025 3,784.50p 3,784.50p 3,765.00p 3,790.75p 1,005
03/02/2025 3,809.00p 3,835.50p 3,790.75p 3,790.75p 1,770
31/01/2025 3,791.50p 3,802.00p 3,787.00p 3,787.75p 3,893
30/01/2025 3,784.50p 3,792.50p 3,775.50p 3,775.50p 1,533
29/01/2025 3,789.50p 3,796.16p 3,781.00p 3,781.00p 6,612
28/01/2025 3,774.50p 3,787.00p 3,771.86p 3,775.50p 1,352
27/01/2025 3,767.50p 3,787.50p 3,752.00p 3,765.25p 2,169
24/01/2025 3,773.00p 3,785.50p 3,749.75p 3,749.75p 3,637
23/01/2025 3,801.00p 3,810.00p 3,787.50p 3,789.50p 2,755
22/01/2025 3,800.00p 3,814.00p 3,789.50p 3,804.00p 1,772
21/01/2025 3,813.50p 3,833.53p 3,804.00p 3,807.00p 4,549
20/01/2025 3,824.50p 3,841.50p 3,800.83p 3,807.00p 2,886
17/01/2025 3,817.50p 3,855.00p 3,825.50p 3,832.25p 1,680
16/01/2025 3,817.50p 3,827.02p 3,802.00p 3,823.00p 724
15/01/2025 3,801.50p 3,826.34p 3,798.16p 3,823.00p 2,965
14/01/2025 3,812.00p 3,818.50p 3,799.00p 3,799.00p 2,745
13/01/2025 3,840.00p 3,846.50p 3,805.00p 3,811.25p 11,683
10/01/2025 3,791.00p 3,812.25p 3,787.50p 3,812.25p 2,369
09/01/2025 3,801.50p 3,808.50p 3,790.00p 3,802.25p 1,774
08/01/2025 3,732.50p 3,782.50p 3,732.50p 3,778.50p 3,947
07/01/2025 3,703.50p 3,737.50p 3,703.50p 3,729.00p 1,576
06/01/2025 3,791.00p 4,049.50p 3,738.50p 3,739.50p 4,463
03/01/2025 3,789.00p 3,812.50p 3,780.50p 3,781.00p 1,208
02/01/2025 3,760.00p 3,806.00p 3,758.76p 3,794.00p 11,911
01/01/2025 3,748.50p 3,769.50p 3,748.50p 3,756.75p 966
31/12/2024 3,748.50p 3,769.50p 3,748.50p 3,756.75p 966
30/12/2024 3,723.00p 3,758.50p 3,709.00p 3,756.50p 3,917
27/12/2024 3,747.00p 3,759.00p 3,724.50p 3,730.25p 5,091
26/12/2024 3,740.00p 3,754.50p 3,729.00p 3,729.00p 839
25/12/2024 3,740.00p 3,754.50p 3,729.00p 3,729.00p 839
24/12/2024 3,740.00p 3,754.50p 3,729.00p 3,729.00p 839
23/12/2024 3,746.50p 3,750.50p 3,733.73p 3,749.00p 1,706
20/12/2024 3,709.00p 3,760.00p 3,709.00p 3,739.25p 3,976
19/12/2024 3,707.00p 3,732.50p 3,705.50p 3,730.50p 2,426
18/12/2024 3,717.50p 3,752.50p 3,717.50p 3,735.50p 2,694
17/12/2024 3,734.50p 3,738.69p 3,725.88p 3,727.50p 2,753
16/12/2024 3,736.50p 3,758.00p 3,734.25p 3,734.25p 1,418
13/12/2024 3,762.50p 3,776.00p 3,754.76p 3,757.50p 943
12/12/2024 3,739.00p 3,761.47p 3,737.66p 3,750.50p 3,947
11/12/2024 3,772.00p 3,777.85p 3,765.00p 3,767.50p 1,843
10/12/2024 3,773.00p 3,789.50p 3,762.00p 3,768.50p 2,854
09/12/2024 3,773.00p 3,792.00p 3,757.50p 3,763.25p 7,668
06/12/2024 3,768.00p 3,782.00p 3,757.00p 3,776.75p 2,860
05/12/2024 3,803.00p 3,803.00p 3,762.90p 3,765.50p 5,978
04/12/2024 3,790.00p 3,790.00p 3,773.95p 3,778.75p 3,802
03/12/2024 3,786.50p 3,803.50p 3,781.95p 3,790.75p 1,769
02/12/2024 3,774.50p 3,800.00p 3,764.00p 3,800.00p 4,948
29/11/2024 3,774.00p 3,787.50p 3,770.00p 3,773.75p 2,142
28/11/2024 3,779.00p 3,789.50p 3,771.35p 3,774.00p 2,496
27/11/2024 3,784.00p 3,924.50p 3,761.50p 3,765.50p 1,522
26/11/2024 3,800.00p 3,802.50p 3,781.50p 3,787.50p 5,891
25/11/2024 3,779.00p 3,793.50p 3,773.00p 3,793.50p 3,872
22/11/2024 3,781.00p 3,788.00p 3,764.98p 3,757.50p 2,402
21/11/2024 3,728.00p 4,120.00p 3,728.00p 3,757.50p 628
20/11/2024 3,735.00p 3,741.75p 3,732.23p 3,741.75p 703
19/11/2024 3,749.50p 3,757.50p 3,736.50p 3,736.50p 3,577
18/11/2024 3,732.00p 3,743.00p 3,730.10p 3,734.00p 5,550

Market data

Select a section