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

45.80

+0.0885(+0.19%)

Updated at December 05 10:19AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	45.02	45.06	45.06	45.06	44.94	315
September 30, 2025	45.14	45.15	45.15	45.22	45.14	593
September 29, 2025	45.19	45.17	45.17	45.19	45.1	8,287
September 26, 2025	45.29	45.13	45.13	45.3	45.13	9,133
September 25, 2025	45.06	45.26	45.26	45.26	45.06	2,017
September 24, 2025	45.12	45.06	45.06	45.16	45.06	15,734
September 23, 2025	44.97	44.89	44.89	44.97	44.85	9,518
September 22, 2025	45.02	44.9	44.9	45.04	44.9	2,321
September 19, 2025	44.91	45	45	45.04	44.9	572
September 18, 2025	44.7	44.81	44.81	44.81	44.7	928
September 17, 2025	44.7	44.61	44.61	44.74	44.61	31
September 16, 2025	44.72	44.61	44.61	44.72	44.61	273
September 15, 2025	44.77	44.83	44.83	44.84	44.73	3,008
September 12, 2025	44.96	44.79	44.79	44.96	44.79	1,849