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
February 20, 2026	48.24	48.19	48.19	48.26	48.19	121
February 19, 2026	48.4	48.18	48.18	48.4	48.11	6,614
February 18, 2026	48.52	48.47	48.24	48.52	48.42	2,691
February 17, 2026	48.51	48.49	48.27	48.55	48.43	6,999
February 16, 2026	48.45	48.46	48.23	48.52	48.45	1,118
February 13, 2026	48.4	48.42	48.42	48.42	48.25	449
February 12, 2026	48.21	48.26	48.26	48.32	48.21	11,198
February 11, 2026	48.2	48.13	48.13	48.25	48.04	1,078
February 10, 2026	48.26	48.25	48.25	48.26	48.17	7,428
February 09, 2026	48.05	48.09	48.09	48.11	48	10,363
February 06, 2026	48.09	48.06	48.06	48.11	48.03	13,530
February 05, 2026	47.96	47.98	47.98	47.98	47.89	6,657
February 04, 2026	48.02	47.86	47.86	48.02	47.81	6,481
February 03, 2026	48.08	47.9	47.9	48.08	47.82	6,818
February 02, 2026	47.99	47.98	47.98	48.06	47.92	26,200
January 30, 2026	47.88	47.95	47.95	48.02	47.8	5,061
January 29, 2026	47.99	47.95	47.95	47.99	47.9	12,233
January 28, 2026	47.88	47.96	47.96	48.04	47.88	1,572
January 27, 2026	48.13	48.01	48.01	48.13	47.92	4,429
January 26, 2026	48.05	48.06	48.06	48.18	47.94	15,201
January 23, 2026	48.12	47.98	47.98	48.12	47.96	5,223
January 22, 2026	47.96	47.87	47.87	47.97	47.87	6,191
January 21, 2026	47.68	47.79	47.79	47.84	47.66	10,424
January 20, 2026	47.87	47.77	47.77	47.87	47.65	3,009
January 19, 2026	47.84	47.77	47.77	47.96	47.74	1,776
January 16, 2026	48.02	47.95	47.95	48.02	47.94	6,032
January 15, 2026	48.11	48.04	48.04	48.12	48.01	2,506
January 14, 2026	48.14	48.23	48.23	48.23	48.12	9,038
January 13, 2026	47.95	48.08	48.08	48.11	47.95	1,790
January 12, 2026	48.12	48.06	48.06	48.12	47.96	4,741
January 09, 2026	48.11	48.09	48.09	48.13	47.95	1,831
January 08, 2026	48.13	47.98	47.98	48.14	47.98	1,413
January 07, 2026	47.95	48.12	48.12	48.18	47.95	1,298
January 06, 2026	48.12	47.97	47.97	48.12	47.96	423
January 05, 2026	48.09	48.01	48.01	48.09	47.91	28,323
January 02, 2026	48.01	47.95	47.95	48.03	47.93	90,890
December 31, 2025	48.22	48.22	48.22	48.22	48.22	1,534
December 30, 2025	48.2	48.11	48.11	48.2	48.03	25,310
December 29, 2025	48.17	48.07	48.07	48.17	48.03	1,632
December 24, 2025	47.98	47.98	47.98	47.98	47.98	101,052
December 23, 2025	48.06	47.93	47.93	48.06	47.83	8,856
December 22, 2025	47.91	47.92	47.92	47.92	47.85	7,694
December 19, 2025	48.04	47.89	47.89	48.04	47.84	34,724
December 18, 2025	48.02	47.99	47.99	48.07	47.8	4,350
December 17, 2025	48.05	48.04	47.85	48.08	47.96	27,959
December 16, 2025	48.29	47.97	47.78	48.29	47.96	1,577
December 15, 2025	48	48.01	47.82	48.05	48	35,620
December 12, 2025	48.2	47.92	47.92	48.2	47.92	897
December 11, 2025	48.21	48.24	48.24	48.24	48.2	11,347
December 10, 2025	47.96	48.08	48.08	48.08	47.94	2,661
December 09, 2025	48.44	47.99	47.99	48.44	47.94	2,532
December 08, 2025	48.07	48.01	48.01	48.12	48	4,246
December 05, 2025	48.17	48.1	48.1	48.17	48.1	1,797
December 04, 2025	48.4	48.16	48.16	48.41	48.13	4,109
December 03, 2025	48.2	48.2	48.2	48.23	48.09	19,944
December 02, 2025	48.43	48.15	48.15	48.45	48.05	24,469
December 01, 2025	48.45	48.1	48.1	48.45	48.05	18,621
November 28, 2025	48.29	48.15	48.15	48.41	48.15	95
November 27, 2025	48.35	48.36	48.36	48.37	48.35	1,145
November 26, 2025	48.27	48.34	48.34	48.34	48.27	45,514

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