Market data

Select a section

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

(VUSC)
Sector: n/a
3,774.25p
2.25p 0.06
Last updated: 16:35:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 3,753.00p 3,774.50p 3,753.00p 3,772.00p 853
29/10/2025 3,759.00p 3,764.50p 3,752.00p 3,752.75p 592
28/10/2025 3,741.50p 3,746.50p 3,725.00p 3,738.25p 243
27/10/2025 3,741.50p 3,741.50p 3,713.00p 3,726.00p 464
24/10/2025 3,727.00p 3,736.00p 3,727.00p 3,731.75p 522
23/10/2025 3,710.00p 3,730.00p 3,708.50p 3,725.75p 5,816
22/10/2025 3,723.00p 3,736.00p 3,713.00p 3,713.00p 1,902
21/10/2025 3,711.50p 3,714.50p 3,707.00p 3,707.00p 131
20/10/2025 3,700.00p 3,706.00p 3,689.50p 3,699.50p 1,018
17/10/2025 3,670.50p 3,704.00p 3,669.00p 3,698.50p 177
16/10/2025 3,691.50p 3,704.50p 3,686.89p 3,696.50p 1,374
15/10/2025 3,731.00p 3,731.00p 3,712.50p 3,712.50p 1,409
14/10/2025 3,750.00p 3,755.00p 3,722.00p 3,740.75p 2,247
13/10/2025 3,729.50p 3,743.50p 3,714.00p 3,733.00p 3,437
10/10/2025 3,732.00p 3,745.50p 3,720.75p 3,720.75p 8,022
09/10/2025 3,723.00p 3,733.75p 3,708.50p 3,733.75p 161
08/10/2025 3,681.00p 3,709.00p 3,697.50p 3,702.75p 330
07/10/2025 3,681.00p 3,708.00p 3,681.00p 3,692.50p 18
06/10/2025 3,699.00p 3,701.50p 3,682.50p 3,682.50p 2,486
03/10/2025 3,688.00p 3,704.00p 3,683.50p 3,683.50p 878
02/10/2025 3,690.00p 3,701.50p 3,676.50p 3,699.75p 3,949
01/10/2025 3,668.00p 3,697.50p 3,668.00p 3,683.75p 1,141
30/09/2025 3,674.50p 3,702.00p 3,674.50p 3,691.50p 2,902
29/09/2025 3,695.50p 3,709.50p 3,685.50p 3,688.50p 652
26/09/2025 3,695.50p 3,718.50p 3,692.00p 3,692.00p 3,361
25/09/2025 3,690.00p 3,711.00p 3,681.50p 3,707.25p 3,058
24/09/2025 3,677.50p 3,696.00p 3,672.50p 3,683.50p 524
23/09/2025 3,659.00p 3,672.50p 3,659.00p 3,666.50p 471
22/09/2025 3,672.00p 3,694.50p 3,662.00p 3,670.25p 1,030
19/09/2025 3,656.00p 3,690.00p 3,656.00p 3,675.50p 967
18/09/2025 3,654.50p 3,658.50p 3,633.00p 3,655.00p 137
17/09/2025 3,671.00p 3,662.00p 3,641.50p 3,642.75p 117
16/09/2025 3,651.50p 3,662.50p 3,645.00p 3,645.25p 940
15/09/2025 3,671.00p 3,686.50p 3,653.50p 3,657.50p 8
12/09/2025 3,671.00p 3,687.50p 3,664.50p 3,665.50p 994
11/09/2025 3,671.00p 3,693.00p 3,664.50p 3,664.50p 6,907
10/09/2025 3,671.00p 3,680.00p 3,663.50p 3,663.50p 356
09/09/2025 3,675.00p 3,676.50p 3,655.04p 3,669.50p 462
08/09/2025 3,675.00p 3,679.00p 3,668.50p 3,668.50p 74
05/09/2025 3,688.00p 3,694.50p 3,674.50p 3,674.75p 3,242
04/09/2025 3,685.00p 3,704.50p 3,679.50p 3,693.00p 196
03/09/2025 3,707.50p 3,711.00p 3,686.00p 3,686.00p 475
02/09/2025 3,665.50p 3,703.00p 3,656.06p 3,698.25p 174
01/09/2025 3,665.50p 3,669.50p 3,643.50p 3,654.75p 127
29/08/2025 3,665.00p 3,687.00p 3,658.50p 3,666.25p 6
28/08/2025 3,665.00p 3,673.00p 3,653.00p 3,666.00p 28
27/08/2025 3,680.00p 3,687.00p 3,667.00p 3,675.25p 257
26/08/2025 3,680.50p 3,692.50p 3,655.00p 3,669.75p 961
25/08/2025 3,655.50p 3,698.00p 3,655.00p 3,655.00p 5,486
22/08/2025 3,655.50p 3,698.00p 3,655.00p 3,655.00p 5,486
21/08/2025 3,691.00p 3,691.00p 3,657.00p 3,680.50p 149
20/08/2025 3,682.50p 3,689.50p 3,672.22p 3,686.50p 467
19/08/2025 3,686.00p 3,684.50p 3,670.00p 3,673.25p 19
18/08/2025 3,686.00p 3,686.00p 3,661.26p 3,670.50p 276
15/08/2025 3,655.00p 3,683.50p 3,656.75p 3,656.75p 1,084
14/08/2025 3,655.00p 3,678.00p 3,655.00p 3,663.75p 119
13/08/2025 3,685.50p 3,678.50p 3,655.68p 3,657.75p 1,533
12/08/2025 3,685.50p 3,701.50p 3,667.00p 3,667.00p 26,906
11/08/2025 3,679.50p 3,700.50p 3,654.50p 3,693.75p 644
08/08/2025 3,677.00p 3,706.50p 3,669.50p 3,680.00p 91
07/08/2025 3,708.50p 3,718.00p 3,690.00p 3,694.25p 64
06/08/2025 3,735.50p 3,736.00p 3,703.50p 3,715.00p 1,146
05/08/2025 3,746.00p 3,746.00p 3,708.00p 3,722.00p 365
04/08/2025 3,728.50p 3,743.00p 3,713.50p 3,729.00p 2,187
01/08/2025 3,751.50p 3,758.50p 3,719.94p 3,728.50p 392
31/07/2025 3,690.50p 3,741.00p 3,714.99p 3,732.50p 97
30/07/2025 3,690.50p 3,716.50p 3,690.50p 3,712.00p 3,386
29/07/2025 3,695.50p 3,715.50p 3,695.50p 3,697.00p 2,301
28/07/2025 3,678.50p 3,685.00p 3,669.50p 3,678.00p 837
25/07/2025 3,663.00p 3,677.00p 3,656.00p 3,674.50p 2,454
24/07/2025 3,671.00p 3,643.00p 3,635.50p 3,642.75p 101
23/07/2025 3,671.00p 3,659.00p 3,634.50p 3,635.75p 2
22/07/2025 3,671.00p 3,671.50p 3,652.50p 3,652.50p 88
21/07/2025 3,669.50p 3,679.50p 3,649.00p 3,649.00p 514
18/07/2025 3,676.00p 3,681.00p 3,663.00p 3,666.50p 290
17/07/2025 3,676.00p 3,702.50p 3,670.96p 3,671.00p 358
16/07/2025 3,678.50p 3,705.50p 3,670.50p 3,676.00p 868
15/07/2025 3,681.50p 3,697.50p 3,675.00p 3,691.50p 343
14/07/2025 3,652.00p 3,695.50p 3,661.00p 3,673.25p 638
11/07/2025 3,652.00p 3,667.50p 3,651.00p 3,661.75p 464
10/07/2025 3,635.00p 3,651.50p 3,630.44p 3,646.00p 359
09/07/2025 3,613.00p 3,650.50p 3,631.00p 3,636.25p 920
08/07/2025 3,613.00p 3,649.00p 3,626.50p 3,642.25p 132
07/07/2025 3,613.00p 3,644.50p 3,613.00p 3,622.75p 235
04/07/2025 3,623.50p 3,629.00p 3,606.50p 3,624.25p 74
03/07/2025 3,636.00p 3,640.50p 3,618.05p 3,621.50p 9,430
02/07/2025 3,610.00p 3,641.50p 3,607.00p 3,636.25p 836
01/07/2025 3,605.50p 3,617.00p 3,589.50p 3,607.50p 108
30/06/2025 3,605.50p 3,622.50p 3,605.50p 3,609.00p 160
27/06/2025 3,596.50p 3,616.00p 3,596.50p 3,601.75p 301
26/06/2025 3,620.00p 3,620.00p 3,590.50p 3,596.75p 2,139
25/06/2025 3,626.50p 3,642.50p 3,624.25p 3,624.25p 1
24/06/2025 3,633.50p 3,646.00p 3,614.50p 3,622.25p 187
23/06/2025 3,684.50p 3,686.00p 3,640.50p 3,653.00p 16,881
20/06/2025 3,671.50p 3,679.50p 3,649.00p 3,657.50p 16
19/06/2025 3,671.50p 3,688.00p 3,667.50p 3,670.50p 43
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

Market data

Select a section