Vanguard Funds Public Limited Company - Vanguard USD Corporate Bond UCITS ETF - VDCP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	47.9	47.73	47.73	47.9	47.73	14,482
August 15, 2025	48.01	47.83	47.83	48.01	47.83	2,910
August 14, 2025	48.2	47.87	47.87	48.2	47.87	6,245
August 13, 2025	47.84	47.97	47.97	48	47.84	8,709
August 12, 2025	48.05	47.73	47.73	48.05	47.68	2,902
August 11, 2025	47.74	47.77	47.77	48.2	47.74	14,418
August 08, 2025	47.7	47.7	47.7	47.97	47.7	642
August 07, 2025	47.9	47.9	47.9	47.93	47.85	14,881
August 06, 2025	47.86	47.82	47.82	47.86	47.76	33,587
August 05, 2025	47.9	47.83	47.83	47.9	47.75	8,554
August 04, 2025	47.98	47.81	47.81	47.98	47.71	712
August 01, 2025	47.66	47.65	47.65	47.66	47.34	30
July 31, 2025	47.42	47.52	47.52	47.57	47.2	6,920
July 30, 2025	47.55	47.44	47.44	47.64	47.35	18,670
July 29, 2025	47.53	47.45	47.45	47.54	47.33	19,779
July 28, 2025	47.36	47.31	47.31	47.46	47.17	5,329
July 25, 2025	47.36	47.3	47.3	47.36	47.25	5,304
July 24, 2025	47.25	47.29	47.29	47.29	47.2	9,157
July 23, 2025	47.33	47.32	47.32	47.39	47.28	6,809
July 22, 2025	47.26	47.35	47.35	47.38	47.25	1,647
July 21, 2025	47.28	47.36	47.36	47.36	47.23	9,069
July 18, 2025	47.27	47.17	47.17	47.27	46.81	284
July 17, 2025	47.35	47.08	47.08	47.35	46.94	9,655
July 16, 2025	47.59	47.16	46.92	47.59	47.16	25,744
July 15, 2025	47.57	47.15	46.91	47.57	47.15	2,609
July 14, 2025	47.27	47.24	47	47.53	46.93	6,974
July 11, 2025	47.67	47.27	47.03	47.71	47.27	1,472
July 10, 2025	47.68	47.44	47.19	47.68	47.4	10,386
July 09, 2025	47.4	47.32	47.08	47.4	47.27	11,656
July 08, 2025	47.4	47.28	47.04	47.51	47.28	509
July 07, 2025	47.57	47.37	47.13	47.77	47.29	20,934
July 04, 2025	47.61	47.56	47.32	47.77	47.55	3,995
July 03, 2025	47.78	47.61	47.37	47.78	47.52	1,994
July 02, 2025	47.64	47.64	47.39	47.87	47.51	10,942
July 01, 2025	47.69	47.56	47.56	47.98	47.56	6,387
June 30, 2025	47.5	47.54	47.54	47.62	47.5	3,717
June 27, 2025	47.75	47.44	47.44	47.75	47.43	2,133
June 26, 2025	47.73	47.34	47.34	47.73	47.34	261
June 25, 2025	47.65	47.33	47.33	47.65	47.29	2,536
June 24, 2025	47.48	47.38	47.38	47.48	47.23	1,391
June 23, 2025	47.34	47.25	47.25	47.34	47.05	16,075
June 20, 2025	47.09	47.03	47.03	47.09	46.94	5,328
June 19, 2025	47.1	47.05	47.05	47.1	46.99	106,346
June 18, 2025	47.19	47.3	47.12	47.35	47.19	106,068
June 17, 2025	47.11	47.24	47.06	47.24	47.07	53,358
June 16, 2025	47.33	47.17	46.99	47.33	47.06	4,556
June 13, 2025	47.38	47.17	47.17	47.4	47.17	3,710
June 12, 2025	47.32	47.25	47.25	47.32	47.25	421
June 11, 2025	47.02	47.08	47.08	47.14	46.97	1,634
June 10, 2025	47.29	47.04	47.04	47.29	46.98	1,624
June 09, 2025	47.27	46.92	46.92	48	46.81	5,045
June 06, 2025	47.21	46.94	46.94	47.21	46.94	555
June 05, 2025	47.38	47.09	47.09	47.38	47.08	244
June 04, 2025	46.91	47.13	47.13	47.16	46.89	1,676
June 03, 2025	47.02	46.94	46.94	47.07	46.93	8,533
June 02, 2025	47	46.78	46.78	47	46.78	7,728
May 30, 2025	47.19	46.99	46.99	47.19	46.87	813
May 29, 2025	46.72	46.94	46.94	46.94	46.72	4,128
May 28, 2025	46.65	46.62	46.62	46.65	46.62	34
May 27, 2025	47.02	46.74	46.74	47.02	46.67	27,934

Vanguard Funds Public Limited Company - Vanguard USD Corporate Bond UCITS ETF (VDCP.L) LSE