Market data

Select a section

Vanguard Funds Vanguard USD Corp 1-3 Yr Bond Ucits ETF

(VUSC)
Sector: n/a
3,664.00p
5.25p 0.14
Last updated: 16:35:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 3,664.00p 3,679.00p 3,664.00p 3,664.00p 591
17/06/2025 3,629.50p 3,660.00p 3,639.50p 3,658.75p 4
16/06/2025 3,629.50p 3,645.50p 3,626.00p 3,629.50p 11,245
13/06/2025 3,645.00p 3,669.50p 3,628.00p 3,631.50p 588
12/06/2025 3,652.50p 3,656.50p 3,629.00p 3,635.75p 735
11/06/2025 3,652.50p 3,674.00p 3,644.50p 3,644.50p 3,206
10/06/2025 3,650.50p 3,667.00p 3,646.00p 3,648.00p 6,405
09/06/2025 3,642.00p 3,653.50p 3,611.00p 3,634.75p 854
06/06/2025 3,642.00p 3,650.50p 3,635.50p 3,641.25p 1,282
05/06/2025 3,641.00p 3,660.50p 3,627.77p 3,631.00p 2,904
04/06/2025 3,641.50p 3,662.00p 3,635.84p 3,636.75p 3,451
03/06/2025 3,641.50p 3,656.00p 3,642.00p 3,645.50p 7,343
02/06/2025 3,641.50p 3,652.50p 3,635.54p 3,636.50p 13,782
30/05/2025 3,637.50p 3,680.00p 3,637.50p 3,656.25p 676
29/05/2025 3,651.00p 3,674.00p 3,645.50p 3,650.50p 315
28/05/2025 3,628.50p 3,658.50p 3,627.50p 3,651.00p 10,547
27/05/2025 3,630.00p 3,643.50p 3,628.50p 3,640.50p 10,467
26/05/2025 3,650.50p 3,679.00p 3,643.11p 3,644.75p 1,236
23/05/2025 3,650.50p 3,679.00p 3,643.11p 3,644.75p 1,236
22/05/2025 3,662.50p 3,673.50p 3,662.00p 3,662.50p 556
21/05/2025 3,687.50p 3,693.00p 3,670.50p 3,670.50p 11,867
20/05/2025 3,698.00p 3,707.00p 3,691.55p 3,696.75p 1,029
19/05/2025 3,693.00p 3,728.50p 3,683.00p 3,695.75p 10,188
16/05/2025 3,730.00p 3,731.00p 3,710.00p 3,726.25p 732
15/05/2025 3,720.50p 3,722.00p 3,708.50p 3,715.00p 131
14/05/2025 3,694.50p 3,715.50p 3,694.50p 3,708.00p 2,952
13/05/2025 3,732.00p 3,756.00p 3,712.75p 3,714.25p 1,129
12/05/2025 3,736.00p 3,747.50p 3,718.50p 3,734.50p 4,727
09/05/2025 3,723.00p 3,731.00p 3,710.00p 3,710.00p 133
08/05/2025 3,723.00p 3,730.00p 3,699.98p 3,710.00p 477
07/05/2025 3,723.00p 3,709.00p 3,692.37p 3,700.25p 4,885
06/05/2025 3,723.00p 3,723.50p 3,687.70p 3,691.75p 1,343
05/05/2025 3,686.50p 3,723.00p 3,691.50p 3,711.25p 166
02/05/2025 3,686.50p 3,723.00p 3,691.50p 3,711.25p 166
01/05/2025 3,686.50p 3,741.00p 3,708.00p 3,718.25p 129
30/04/2025 3,686.50p 3,712.50p 3,691.50p 3,706.25p 33
29/04/2025 3,686.50p 3,704.00p 3,677.00p 3,686.25p 6,550
28/04/2025 3,704.00p 3,729.50p 3,687.00p 3,687.00p 357
25/04/2025 3,704.00p 3,719.50p 3,677.00p 3,704.50p 61
24/04/2025 3,698.50p 3,725.50p 3,694.50p 3,698.75p 690
23/04/2025 3,695.00p 3,701.75p 3,666.00p 3,701.75p 143
22/04/2025 3,686.00p 3,694.50p 3,649.50p 3,676.50p 2,317
21/04/2025 3,712.50p 3,737.00p 3,707.67p 3,708.75p 1,239
18/04/2025 3,712.50p 3,737.00p 3,707.67p 3,708.75p 1,239
17/04/2025 3,712.50p 3,737.00p 3,707.67p 3,708.75p 1,239
16/04/2025 3,712.50p 3,737.00p 3,709.30p 3,729.50p 1,880
15/04/2025 3,729.00p 3,855.50p 3,686.50p 3,722.75p 1,111
14/04/2025 3,711.50p 3,832.50p 3,686.50p 3,727.75p 5,974
11/04/2025 3,756.00p 3,798.50p 3,743.89p 3,757.25p 3,832
10/04/2025 3,824.50p 3,855.00p 3,798.50p 3,798.50p 6,788
09/04/2025 3,840.50p 3,878.50p 3,808.50p 3,841.75p 7,808
08/04/2025 3,857.00p 3,877.50p 3,838.50p 3,859.00p 8,005
07/04/2025 3,818.50p 3,886.00p 3,802.50p 3,863.50p 8,240
04/04/2025 3,793.50p 3,834.50p 3,775.50p 3,829.25p 15,879
03/04/2025 3,748.50p 3,791.50p 3,748.50p 3,775.50p 6,487
02/04/2025 3,830.50p 3,836.00p 3,805.75p 3,805.75p 11,732
01/04/2025 3,829.50p 3,833.00p 3,821.00p 3,821.00p 22
31/03/2025 3,801.50p 3,823.50p 3,801.00p 3,818.75p 224
28/03/2025 3,801.50p 3,828.50p 3,800.50p 3,806.50p 7,402
27/03/2025 3,801.00p 3,832.00p 3,793.52p 3,801.50p 7,768
26/03/2025 3,824.00p 3,833.50p 3,813.19p 3,819.00p 1,765
25/03/2025 3,804.00p 3,834.50p 3,794.00p 3,802.00p 5,269
24/03/2025 3,802.00p 3,827.00p 3,795.88p 3,813.00p 2,069
21/03/2025 3,815.00p 3,824.50p 3,807.48p 3,818.00p 3,123
20/03/2025 3,798.50p 3,818.00p 3,792.01p 3,803.50p 577
19/03/2025 3,798.50p 3,830.50p 3,804.08p 3,805.75p 117
18/03/2025 3,798.50p 3,824.00p 3,796.09p 3,799.75p 4,112
17/03/2025 3,834.50p 3,835.50p 3,802.00p 3,802.00p 1,279
14/03/2025 3,825.50p 3,843.50p 3,813.00p 3,823.75p 1,320
13/03/2025 3,825.50p 3,833.50p 3,813.25p 3,813.25p 1,057
12/03/2025 3,825.50p 3,841.00p 3,804.00p 3,804.00p 196
11/03/2025 3,825.50p 3,855.50p 3,819.00p 3,824.00p 2,082
10/03/2025 3,837.00p 3,855.00p 3,821.00p 3,832.75p 9,393
07/03/2025 3,833.00p 3,854.00p 3,816.00p 3,827.25p 887
06/03/2025 3,830.00p 3,843.00p 3,827.50p 3,827.50p 969
05/03/2025 3,894.00p 3,877.00p 3,838.50p 3,841.50p 2,290
04/03/2025 3,894.00p 3,899.50p 3,880.00p 3,890.00p 1,112
03/03/2025 3,937.50p 3,937.50p 3,884.50p 3,884.50p 652
28/02/2025 3,910.50p 3,921.00p 3,910.50p 3,921.00p 294
27/02/2025 3,902.50p 3,914.50p 3,889.50p 3,907.25p 2,250
26/02/2025 3,867.00p 3,912.50p 3,882.50p 3,882.50p 86
25/02/2025 3,867.00p 3,918.50p 3,887.04p 3,893.50p 679
24/02/2025 3,867.00p 3,914.50p 3,867.00p 3,895.75p 6,390
21/02/2025 3,902.50p 3,892.00p 3,857.00p 3,890.00p 1,022
20/02/2025 3,902.50p 3,899.49p 3,884.00p 3,891.25p 301
19/02/2025 3,902.50p 3,915.50p 3,898.20p 3,907.25p 4,706
18/02/2025 3,892.00p 3,904.00p 3,873.00p 3,895.00p 1,595
17/02/2025 3,897.50p 3,916.50p 3,896.95p 3,900.00p 4,929
14/02/2025 3,889.00p 3,929.00p 3,889.00p 3,891.50p 1,779
13/02/2025 3,939.00p 3,939.50p 3,915.00p 3,915.00p 3,089
12/02/2025 3,960.00p 3,967.00p 3,937.00p 3,960.00p 1,042
11/02/2025 3,964.00p 4,001.00p 3,964.00p 3,964.25p 4,533
10/02/2025 3,970.00p 3,985.00p 3,950.50p 3,981.50p 219
07/02/2025 3,955.50p 3,967.25p 3,949.69p 3,967.25p 4,188
06/02/2025 3,966.50p 3,981.46p 3,953.50p 3,936.50p 2,592
05/02/2025 3,931.00p 3,961.50p 3,928.00p 3,942.75p 4,994
04/02/2025 4,011.50p 3,967.50p 3,942.75p 3,962.00p 3,648
03/02/2025 4,011.50p 4,034.00p 3,957.98p 3,962.00p 4,747
31/01/2025 3,971.00p 3,973.00p 3,931.50p 3,961.50p 1,795
30/01/2025 3,960.50p 3,964.00p 3,950.00p 3,954.50p 5,123
29/01/2025 3,960.50p 3,969.66p 3,958.50p 3,958.50p 920
28/01/2025 3,957.50p 3,963.50p 3,947.50p 3,954.75p 5,047
27/01/2025 3,948.00p 3,963.00p 3,929.75p 3,941.00p 1,247
24/01/2025 3,977.00p 3,990.50p 3,933.42p 3,934.50p 5,844
23/01/2025 3,986.50p 4,014.50p 3,980.75p 3,980.75p 3,438
22/01/2025 3,982.00p 3,998.00p 3,968.49p 3,985.75p 5,702
21/01/2025 3,996.50p 4,012.43p 3,984.75p 3,984.75p 2,924
20/01/2025 4,010.00p 4,029.18p 3,992.00p 3,992.25p 1,380
17/01/2025 4,022.00p 4,027.05p 4,020.73p 4,023.75p 2,810
16/01/2025 4,024.00p 4,035.00p 4,012.42p 4,024.50p 2,283
15/01/2025 4,006.50p 4,029.09p 4,002.12p 4,024.50p 2,613
14/01/2025 4,050.00p 4,034.74p 4,023.34p 4,030.50p 715
13/01/2025 4,050.00p 4,060.50p 4,040.75p 4,040.75p 5,840
10/01/2025 4,003.00p 4,034.50p 4,000.17p 4,030.25p 1,149
09/01/2025 4,010.00p 4,010.00p 4,000.00p 4,006.00p 2,159
08/01/2025 3,939.50p 3,992.02p 3,950.27p 3,985.00p 6,483
07/01/2025 3,939.50p 3,939.50p 3,906.00p 3,939.00p 1,470
06/01/2025 3,974.50p 3,947.93p 3,927.00p 3,929.00p 289
03/01/2025 3,974.50p 3,985.50p 3,952.50p 3,965.50p 1,516
02/01/2025 3,943.50p 3,984.50p 3,906.00p 3,984.50p 7,961
01/01/2025 3,942.50p 3,939.00p 3,920.70p 3,925.50p 99
31/12/2024 3,942.50p 3,939.00p 3,920.70p 3,925.50p 99
30/12/2024 3,942.50p 3,942.50p 3,900.00p 3,930.00p 568
27/12/2024 3,937.00p 3,940.00p 3,906.00p 3,906.00p 3,978
26/12/2024 3,915.50p 3,932.00p 3,911.25p 3,911.25p 1,133
25/12/2024 3,915.50p 3,932.00p 3,911.25p 3,911.25p 1,133
24/12/2024 3,915.50p 3,932.00p 3,911.25p 3,911.25p 1,133
23/12/2024 3,915.50p 3,922.50p 3,891.00p 3,922.50p 6,202
20/12/2024 3,864.50p 3,921.55p 3,904.50p 3,904.50p 448
19/12/2024 3,864.50p 3,916.50p 3,864.50p 3,907.50p 2,322
18/12/2024 3,873.00p 3,891.50p 3,865.00p 3,873.75p 3,678

Market data

Select a section