Vanguard Funds Vanguard USD Corporate Bond UCITS ETF

(VUCP)
Sector: n/a
3,832.25p
21.75p 0.57
Last updated: 16:35:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 3,726.00p 4,066.31p 3,722.00p 3,722.50p 2,256
14/11/2024 3,732.00p 3,735.50p 3,665.50p 3,722.50p 14,815
13/11/2024 3,738.50p 3,751.00p 3,733.50p 3,737.00p 4,088
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