Vanguard USD Corporate Bond UCITS ETF (VCPA.L) LSE

45.23

-0.0105(-0.02%)

Updated at December 24 10:18AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	45.21	45.23	45.23	45.23	45.21	3
December 23, 2025	45.26	45.24	45.24	45.28	45.15	256
December 22, 2025	45.39	45.34	45.34	45.44	45.32	2,396
December 19, 2025	45.67	45.58	45.58	45.75	45.58	9,140
December 18, 2025	45.75	45.65	45.65	45.75	45.46	2,003
December 17, 2025	45.75	45.48	45.48	45.75	45.48	2,279
December 16, 2025	45.43	45.4	45.4	45.43	45.34	27,892
December 15, 2025	45.51	45.51	45.51	45.55	45.48	11,742
December 12, 2025	45.58	45.52	45.52	45.63	45.49	3,670
December 11, 2025	45.73	45.56	45.56	45.73	45.56	831
December 10, 2025	45.72	45.75	45.75	45.75	45.65	315
December 09, 2025	45.72	45.75	45.75	45.89	45.68	265
December 08, 2025	45.78	45.75	45.75	45.85	45.75	3,671
December 05, 2025	45.8	45.78	45.78	45.82	45.72	194
December 04, 2025	45.85	45.71	45.71	45.85	45.71	4,241
December 03, 2025	46.1	45.81	45.81	46.1	45.81	2,873
December 02, 2025	46.31	46.25	46.25	46.31	46.17	1,173
December 01, 2025	46.23	46.15	46.15	46.28	46.07	58,593
November 28, 2025	46.63	46.24	46.24	46.69	46.24	1,896
November 27, 2025	46.39	46.3	46.3	46.42	46.3	142
November 26, 2025	46.53	46.31	46.31	46.53	46.27	15
November 25, 2025	46.53	46.41	46.41	46.53	46.41	2,346
November 24, 2025	46.58	46.54	46.54	46.6	46.54	108
November 21, 2025	46.46	46.49	46.49	46.71	46.45	822
November 20, 2025	46.65	46.45	46.45	46.65	46.38	13,683
November 19, 2025	46.2	46.46	46.46	46.48	46.2	1,674
November 18, 2025	46.21	46.16	46.16	46.23	46.15	3,533
November 17, 2025	46.08	46.07	46.07	46.16	46	1,561
November 14, 2025	46.19	46.16	46.16	46.24	46.15	265
November 13, 2025	46.4	46.08	46.08	46.4	46.08	2,216
November 12, 2025	46.48	46.39	46.39	46.64	46.39	4,578
November 11, 2025	46.33	46.26	46.26	46.33	46.2	3,948
November 10, 2025	46.05	46.21	46.21	46.24	46.05	152
November 07, 2025	46.46	46.2	46.2	46.46	46.17	14
November 06, 2025	46.42	46.38	46.38	46.48	46.38	1,705
November 05, 2025	46.77	46.53	46.53	46.77	46.53	522
November 04, 2025	46.36	46.66	46.66	46.66	46.36	4,027
November 03, 2025	46.37	46.16	46.16	46.41	46.16	4,528
October 31, 2025	46.41	46.34	46.34	46.54	46.34	2,579
October 30, 2025	46.37	46.46	46.46	46.48	46.34	35,736
October 29, 2025	46.51	46.43	46.43	46.51	46.42	408
October 28, 2025	46.2	46.24	46.24	46.31	46.15	8,934
October 27, 2025	46.17	46.06	46.06	46.17	45.88	5,296
October 24, 2025	46.08	46.03	46.03	46.08	46.03	216
October 23, 2025	45.91	46.07	46.07	46.07	45.9	71
October 22, 2025	46.01	45.86	45.86	46.1	45.86	14,749
October 21, 2025	46.02	45.85	45.85	46.02	45.84	1,592
October 20, 2025	45.56	45.63	45.63	45.69	45.55	787
October 17, 2025	45.62	45.68	45.68	45.68	45.58	1,388
October 16, 2025	45.55	45.5	45.5	45.58	45.47	3,079
October 15, 2025	45.85	45.7	45.7	45.85	45.7	237
October 14, 2025	46	45.83	45.83	46.01	45.83	5,254
October 13, 2025	45.58	45.67	45.67	45.7	45.58	1,235
October 10, 2025	45.66	45.57	45.57	45.87	45.57	1,991
October 09, 2025	45.5	45.64	45.64	45.64	45.4	8,027
October 08, 2025	45.54	45.35	45.35	45.54	45.32	8,312
October 07, 2025	45.19	45.22	45.22	45.31	45.15	801
October 06, 2025	45.27	45.07	45.07	45.27	45.07	56
October 03, 2025	45.25	45.17	45.17	45.32	45.17	995
October 02, 2025	44.97	45.38	45.38	45.38	44.97	2,947