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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	55.82	56.15	56.15	56.15	55.82	6,808
January 13, 2026	56.12	56.08	56.08	56.12	55.8	9,631
January 12, 2026	55.94	55.96	55.96	55.96	55.82	7,479
January 09, 2026	55.99	55.94	55.94	56	55.82	4,416
January 08, 2026	56.02	55.92	55.92	56.02	55.84	4,520
January 07, 2026	56.15	55.98	55.98	56.15	55.94	3,771
January 06, 2026	55.95	55.86	55.86	55.95	55.86	8,190
January 05, 2026	55.85	55.96	55.96	55.96	55.82	6,089
January 02, 2026	55.58	55.82	55.82	55.94	55.58	7,843
December 30, 2025	56.25	56	56	56.25	56	1,082
December 29, 2025	56.21	55.95	55.95	56.21	55.95	4,258
December 23, 2025	55.86	55.91	55.91	55.92	55.76	2,293
December 22, 2025	55.89	55.83	55.83	55.89	55.74	6,466
December 19, 2025	55.89	55.89	55.89	55.91	55.81	5,367
December 18, 2025	55.81	55.99	55.99	55.99	55.77	1,370
December 17, 2025	55.82	55.78	55.78	55.82	55.7	13,261
December 16, 2025	55.7	55.77	55.77	55.83	55.68	26,749
December 15, 2025	55.94	55.67	55.67	55.94	55.67	9,703
December 12, 2025	56.07	55.66	55.66	56.07	55.65	5,753
December 11, 2025	55.95	56.01	56.01	56.01	55.88	7,520
December 10, 2025	55.73	55.78	55.78	55.94	55.65	1,510
December 09, 2025	56.01	55.76	55.76	56.01	55.69	6,832
December 08, 2025	55.69	55.77	55.77	55.93	55.69	6,017
December 05, 2025	56	55.92	55.92	56	55.82	2,802
December 04, 2025	56.18	56	56	56.18	55.86	3,777
December 03, 2025	55.78	56	56	56.13	55.78	6,539
December 02, 2025	55.9	55.92	55.92	55.92	55.85	1,305
December 01, 2025	56.21	55.76	55.76	56.21	55.71	9,529
November 28, 2025	56.23	56.2	56.2	56.28	56.07	7,342
November 27, 2025	56.16	56.16	56.16	56.19	56.12	4,750
November 26, 2025	56.06	56.23	56.23	56.23	55.97	4,037
November 25, 2025	55.92	56.13	56.13	56.13	55.92	572
November 24, 2025	55.83	55.95	55.95	55.95	55.82	1,515
November 21, 2025	55.92	55.73	55.73	55.92	55.69	4,402
November 20, 2025	55.62	55.73	55.73	55.78	55.58	2,325
November 19, 2025	55.4	55.79	55.79	55.79	55.4	1,739
November 18, 2025	55.84	55.6	55.6	55.84	55.58	2,918
November 17, 2025	55.39	55.68	55.68	55.69	55.39	4,421
November 14, 2025	55.41	55.71	55.71	55.71	55.41	1,126
November 13, 2025	55.85	55.77	55.77	55.92	55.7	1,648
November 12, 2025	55.77	55.9	55.9	55.92	55.77	4,074
November 11, 2025	55.93	55.88	55.88	55.93	55.7	4,430
November 10, 2025	55.68	55.84	55.84	55.84	55.53	13,698
November 07, 2025	55.95	55.73	55.73	55.95	55.71	2,607
November 06, 2025	55.7	55.78	55.78	55.79	55.63	23,109
November 05, 2025	56.02	55.79	55.79	56.02	55.62	5,815
November 04, 2025	55.73	55.93	55.93	55.93	55.73	2,254
November 03, 2025	55.93	55.65	55.65	55.93	55.65	1,532
October 31, 2025	55.75	55.93	55.93	55.98	55.75	4,839
October 30, 2025	56.32	56.11	56.11	56.32	55.93	5,367
October 29, 2025	56.61	56.45	56.45	56.61	56.3	3,153
October 28, 2025	56.61	56.44	56.44	56.61	56.3	4,165
October 27, 2025	56.43	56.41	56.41	56.43	56.26	2,589
October 24, 2025	56.04	56.39	56.39	56.39	56.04	3,682
October 23, 2025	56.25	56.32	56.32	56.32	56.19	298
October 22, 2025	56.5	56.36	56.36	56.5	56.25	2,665
October 21, 2025	56.32	56.46	56.46	56.49	56.29	4,719
October 20, 2025	55.98	56.23	56.23	56.27	55.98	2,317
October 17, 2025	56.26	56.25	56.25	56.35	56.16	2,971
October 16, 2025	56.33	56.08	56.08	56.33	56.08	2,201

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