Market data

Select a section

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

(VUSC)
Sector: n/a
3,890.00p
-1.25p -0.03
Last updated: 16:40:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/12/2024 3,873.00p 3,896.00p 3,868.00p 3,868.75p 2,664
16/12/2024 3,887.50p 3,905.00p 3,875.00p 3,875.50p 344
13/12/2024 3,862.50p 3,894.00p 3,883.50p 3,894.00p 119
12/12/2024 3,862.50p 3,881.50p 3,860.48p 3,875.50p 138
11/12/2024 3,872.00p 3,882.66p 3,872.00p 3,872.00p 76
10/12/2024 3,873.00p 3,901.00p 3,870.67p 3,874.00p 1,978
09/12/2024 3,868.50p 3,886.50p 3,857.50p 3,862.00p 1,212
06/12/2024 3,865.00p 3,877.50p 3,861.00p 3,874.00p 4,049
05/12/2024 3,869.50p 3,881.01p 3,865.89p 3,867.75p 1,002
04/12/2024 3,886.50p 3,890.02p 3,881.00p 3,881.00p 1,118
03/12/2024 3,886.50p 3,900.38p 3,868.00p 3,894.25p 568
02/12/2024 3,881.00p 3,910.50p 3,874.00p 3,898.00p 3,820
29/11/2024 3,882.50p 4,000.50p 3,878.50p 3,878.50p 2,287
28/11/2024 3,885.50p 3,895.00p 3,884.00p 3,885.25p 4,824
27/11/2024 3,908.00p 3,908.00p 3,885.25p 3,885.25p 1,820
26/11/2024 3,937.50p 3,941.00p 3,904.81p 3,917.25p 2,641
25/11/2024 3,904.50p 3,914.50p 3,901.37p 3,897.75p 1,477
22/11/2024 3,923.50p 3,927.14p 3,894.00p 3,897.75p 857
21/11/2024 3,885.50p 3,897.75p 3,884.00p 3,897.75p 213
20/11/2024 3,885.50p 3,887.50p 3,873.50p 3,887.50p 1,217
19/11/2024 3,885.50p 3,892.98p 3,875.00p 3,875.00p 4,203
18/11/2024 3,886.00p 4,019.00p 3,883.00p 3,883.00p 1,081
15/11/2024 3,878.50p 3,998.50p 3,872.48p 3,864.50p 1,108
14/11/2024 3,878.50p 3,996.00p 3,864.50p 3,864.50p 623
13/11/2024 3,866.50p 3,885.50p 3,851.00p 3,882.00p 1,365
12/11/2024 3,812.50p 3,979.50p 3,812.50p 3,868.50p 2,865
11/11/2024 3,828.00p 3,835.53p 3,801.50p 3,831.00p 3,697
08/11/2024 3,812.00p 3,821.25p 3,809.84p 3,821.25p 1,201
07/11/2024 3,824.00p 3,824.50p 3,796.50p 3,802.25p 4,437
06/11/2024 3,822.50p 3,855.00p 3,811.50p 3,823.75p 871
05/11/2024 3,797.50p 3,810.50p 3,770.00p 3,786.00p 2,329
04/11/2024 3,804.00p 3,810.00p 3,784.00p 3,810.00p 5,386
01/11/2024 3,800.00p 3,839.00p 3,804.06p 3,804.75p 1,402
31/10/2024 3,800.00p 3,829.50p 3,785.50p 3,829.50p 1,755
30/10/2024 3,800.00p 3,809.50p 3,781.50p 3,791.50p 284
29/10/2024 3,800.00p 3,833.50p 3,790.50p 3,793.00p 1,430
28/10/2024 3,800.00p 3,825.00p 3,792.50p 3,793.00p 981
25/10/2024 3,800.00p 3,831.50p 3,797.50p 3,802.00p 2,248
24/10/2024 3,802.00p 3,837.50p 3,799.00p 3,811.50p 171
23/10/2024 3,802.00p 3,811.50p 3,797.19p 3,811.50p 67
22/10/2024 3,809.50p 3,809.50p 3,793.18p 3,801.25p 4,275
21/10/2024 3,796.00p 3,804.50p 3,790.00p 3,804.50p 497
18/10/2024 3,795.00p 3,795.00p 3,782.50p 3,792.00p 466
17/10/2024 3,811.50p 3,834.00p 3,799.00p 3,799.25p 1,267
16/10/2024 3,799.50p 3,830.00p 3,791.00p 3,775.00p 369
15/10/2024 3,779.00p 3,791.00p 3,774.75p 3,775.00p 664
14/10/2024 3,778.00p 3,788.00p 3,772.40p 3,785.50p 6,214
11/10/2024 3,785.50p 3,785.50p 3,771.50p 3,779.50p 1,108
10/10/2024 3,771.00p 3,780.00p 3,767.50p 3,780.00p 4,452
09/10/2024 3,790.00p 3,788.45p 3,783.69p 3,783.75p 294
08/10/2024 3,790.00p 3,914.00p 3,667.50p 3,784.25p 1,090
07/10/2024 3,790.00p 3,790.00p 3,775.50p 3,781.00p 3,557
04/10/2024 3,778.00p 3,792.64p 3,773.48p 3,784.25p 17,043
03/10/2024 3,791.00p 3,797.45p 3,679.50p 3,792.75p 9,035
02/10/2024 3,737.00p 3,839.00p 3,737.00p 3,749.25p 1,401
01/10/2024 3,731.50p 3,745.00p 3,726.89p 3,745.00p 1,260
30/09/2024 3,711.50p 3,845.50p 3,704.65p 3,710.50p 6,394
27/09/2024 3,713.00p 3,715.90p 3,701.27p 3,709.00p 2,774
26/09/2024 3,712.50p 3,728.98p 3,706.25p 3,706.25p 2,768
25/09/2024 3,717.00p 3,820.50p 3,711.00p 3,724.00p 815
24/09/2024 3,714.50p 3,854.00p 3,713.29p 3,716.50p 104
23/09/2024 3,699.50p 3,746.52p 3,699.50p 3,721.75p 983
20/09/2024 3,743.00p 3,743.00p 3,714.00p 3,742.00p 5,058
19/09/2024 3,747.00p 3,756.00p 3,735.00p 3,745.00p 2,171
18/09/2024 3,763.50p 3,769.00p 3,747.50p 3,757.00p 74
17/09/2024 3,763.50p 3,771.50p 3,754.00p 3,768.50p 394
16/09/2024 3,765.00p 3,789.46p 3,759.00p 3,761.50p 836
13/09/2024 3,799.50p 3,789.50p 3,771.61p 3,791.25p 35
12/09/2024 3,799.50p 3,802.00p 3,791.25p 3,818.50p 6,145
11/09/2024 3,806.50p 3,818.50p 3,804.04p 3,809.00p 6,248
10/09/2024 3,797.50p 3,811.00p 3,790.00p 3,809.00p 493
09/09/2024 3,801.50p 3,818.00p 3,788.91p 3,802.25p 3,114
06/09/2024 3,770.00p 3,779.48p 3,762.50p 3,779.00p 15,035
05/09/2024 3,772.00p 3,794.00p 3,766.65p 3,771.75p 874
04/09/2024 3,766.00p 3,885.00p 3,663.00p 3,769.75p 560
03/09/2024 3,766.00p 3,778.75p 3,766.00p 3,778.75p 235
02/09/2024 3,775.00p 3,775.00p 3,751.50p 3,764.00p 1,160
30/08/2024 3,760.00p 3,765.32p 3,745.50p 3,764.00p 1,007
29/08/2024 3,754.00p 3,761.00p 3,750.76p 3,758.50p 370
28/08/2024 3,740.00p 3,752.50p 3,741.92p 3,748.25p 837
27/08/2024 3,740.00p 3,764.00p 3,732.76p 3,737.50p 5,825
26/08/2024 3,771.50p 3,771.75p 3,761.50p 3,767.00p 5,710
23/08/2024 3,771.50p 3,771.75p 3,761.50p 3,767.00p 5,710
22/08/2024 3,771.50p 3,771.75p 3,761.50p 3,767.00p 5,710

Market data

Select a section