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
September 29, 2025	47.97	48.26	48.26	48.26	47.97	33,311
September 26, 2025	48.17	48.04	48.04	48.17	48.04	15,712
September 25, 2025	48.18	47.98	47.98	48.18	47.98	35,576
September 24, 2025	48.29	48.16	48.16	48.32	48.01	4,868
September 23, 2025	48.37	48.24	48.24	48.37	48.17	8,999
September 22, 2025	48.44	48.21	48.21	48.44	48.2	4,219
September 19, 2025	48.58	48.24	48.24	48.58	48.24	6,610
September 18, 2025	48.46	48.22	48.22	48.47	48.12	3,093
September 17, 2025	48.63	48.65	48.47	48.69	48.6	2,785
September 16, 2025	48.64	48.56	48.38	48.7	48.56	2,982
September 15, 2025	48.69	48.65	48.47	48.7	48.28	13,864
September 12, 2025	48.54	48.44	48.27	48.69	48.44	11,258
September 11, 2025	48.42	48.57	48.39	48.63	48.42	813
September 10, 2025	48.4	48.47	48.29	48.47	48.29	762
September 09, 2025	48.4	48.28	48.1	48.4	48.28	6,622
September 08, 2025	48.38	48.38	48.38	48.38	48.28	912
September 05, 2025	48	48.26	48.26	48.3	48	4,723
September 04, 2025	47.98	47.9	47.9	47.98	47.84	5,461
September 03, 2025	47.6	47.73	47.73	47.74	47.6	1,187
September 02, 2025	47.58	47.5	47.5	47.58	47.48	520
September 01, 2025	47.75	47.69	47.69	47.75	47.66	1,415
August 29, 2025	47.58	47.65	47.65	47.97	47.58	460
August 28, 2025	47.8	47.8	47.8	47.84	47.8	1,633
August 27, 2025	47.62	47.64	47.64	47.77	47.62	112,235
August 26, 2025	47.62	47.62	47.62	47.75	47.38	12,547
August 22, 2025	47.8	47.77	47.77	47.8	47.28	1,479
August 21, 2025	47.78	47.52	47.52	47.78	47.48	15,246
August 20, 2025	47.86	47.85	47.63	47.86	47.77	19,058
August 19, 2025	47.78	47.78	47.56	47.82	47.77	4,354
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

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