Vanguard USD Corporate Bond UCITS ETF - VDCE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	55.29	55.06	55.06	55.29	55.03	1,565
August 14, 2025	55.23	55.06	55.06	55.29	55.06	1,214
August 13, 2025	55.02	55.21	55.21	55.21	55.02	3,211
August 12, 2025	54.91	54.91	54.91	54.96	54.9	1,777
August 11, 2025	54.96	54.94	54.94	55	54.94	2,380
August 08, 2025	55.02	54.92	54.92	55.02	54.92	919
August 07, 2025	55.13	55.15	55.15	55.15	55.06	2,100
August 06, 2025	55.09	55.07	55.07	55.09	54.93	6,473
August 05, 2025	54.98	55.05	55.05	55.08	54.98	2,864
August 04, 2025	54.96	55.04	55.04	55.09	54.85	2,275
August 01, 2025	54.64	54.9	54.9	54.9	54.46	2,172
July 31, 2025	54.71	54.74	54.74	54.76	54.66	1,283
July 30, 2025	54.65	54.61	54.61	54.74	54.59	3,991
July 29, 2025	54.49	54.62	54.62	54.62	54.46	1,401
July 28, 2025	54.33	54.47	54.47	54.59	54.33	1,054
July 25, 2025	54.44	54.51	54.51	54.51	54.41	946
July 24, 2025	54.46	54.53	54.53	54.53	54.38	1,645
July 23, 2025	54.68	54.49	54.49	54.68	54.44	1,670
July 22, 2025	54.45	54.59	54.59	54.59	54.36	6,172
July 21, 2025	54.25	54.54	54.54	54.54	54.25	1,224
July 18, 2025	54.28	54.32	54.32	54.37	54.25	4,776
July 17, 2025	53.9	54.26	54.26	54.28	53.9	4,190
July 16, 2025	54.25	54.02	54.02	54.25	54.02	1,641
July 15, 2025	54.39	54.08	54.08	54.39	54.08	222
July 14, 2025	54.26	54.2	54.2	54.26	54.13	20,165
July 11, 2025	54.39	54.24	54.24	54.39	54.22	1,727
July 10, 2025	54.47	54.44	54.44	54.47	54.41	3,599
July 09, 2025	54.04	54.32	54.32	54.34	54.04	7,440
July 08, 2025	54.11	54.24	54.24	54.33	54.11	1,298
July 07, 2025	54.75	54.37	54.37	54.75	54.37	3,690
July 04, 2025	54.67	54.59	54.59	54.7	54.53	4,181
July 03, 2025	54.85	54.6	54.6	54.89	54.55	6,974
July 02, 2025	54.88	54.67	54.67	54.88	54.56	6,174
July 01, 2025	54.98	54.66	54.66	54.98	54.63	6,291
June 30, 2025	54.38	54.54	54.54	54.59	54.38	629
June 27, 2025	54.52	54.54	54.54	54.54	54.44	1,191
June 26, 2025	54.49	54.41	54.41	54.49	54.39	5,371
June 25, 2025	54.47	54.37	54.37	54.5	54.3	1,089
June 24, 2025	54.55	54.45	54.45	54.55	54.23	3,681
June 23, 2025	54.19	54.35	54.35	54.35	54.07	11,731
June 20, 2025	54.06	54.08	54.08	54.21	53.95	795
June 19, 2025	53.97	54.05	54.05	54.05	53.91	382
June 18, 2025	54.01	54.17	54.17	54.21	54.01	1,572
June 17, 2025	53.93	54.05	54.05	54.05	53.92	3,518
June 16, 2025	54.09	54.09	54.09	54.09	53.84	6,215
June 13, 2025	54.19	53.99	53.99	54.25	53.99	250
June 12, 2025	54.03	54.21	54.21	54.21	54.02	2,173
June 11, 2025	53.62	54.02	54.02	54.02	53.62	349
June 10, 2025	53.83	53.91	53.91	53.97	53.83	13,254
June 09, 2025	53.86	53.77	53.77	53.86	53.64	5,837
June 06, 2025	53.92	53.85	53.85	54.04	53.74	13,328
June 05, 2025	53.97	54.04	54.04	54.12	53.97	1,980
June 04, 2025	53.77	54.01	54.01	54.11	53.7	3,346
June 03, 2025	53.86	53.84	53.84	53.92	53.8	2,619
June 02, 2025	53.89	53.65	53.65	53.89	53.65	1,401
May 30, 2025	53.74	53.88	53.88	53.88	53.68	1,199
May 29, 2025	53.49	53.73	53.73	53.75	53.49	7,447
May 28, 2025	53.38	53.57	53.57	53.72	53.38	4,718
May 27, 2025	53.53	53.71	53.71	53.71	53.43	3,817
May 26, 2025	53.36	53.35	53.35	53.36	53.1	459

Vanguard USD Corporate Bond UCITS ETF (VDCE.DE) XETRA