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
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
November 25, 2025	48.3	48.3	48.3	48.3	48.11	3,791
November 24, 2025	48.05	48.06	48.06	48.08	48.02	15,697
November 21, 2025	47.94	47.91	47.91	47.97	47.91	1,639
November 20, 2025	48.14	47.99	47.99	48.14	47.83	2,106
November 19, 2025	48.05	48.1	47.87	48.1	48.04	45,291
November 18, 2025	48.2	48.01	47.78	48.2	48.01	5,064
November 17, 2025	48.19	48.06	47.84	48.2	47.94	1,961
November 14, 2025	48.08	48.08	47.86	48.17	48.07	1,069
November 13, 2025	48.32	48.18	47.95	48.32	48.15	1,461
November 12, 2025	48.25	48.19	47.97	48.31	48.19	3,407
November 11, 2025	48.29	48.21	48.21	48.29	48.08	2,835
November 10, 2025	48.01	48.15	48.15	48.2	48	10,431
November 07, 2025	48.29	48.17	48.17	48.29	48.1	4,944
November 06, 2025	48.02	48.15	48.15	48.22	48.02	2,260
November 05, 2025	48.17	48.09	48.09	48.17	48.04	4,577
November 04, 2025	48.4	48.24	48.24	48.4	48.06	16,418
November 03, 2025	48.19	48.07	48.07	48.38	48.05	6,756
October 31, 2025	48.22	48.18	48.18	48.51	48.18	1,390
October 30, 2025	48.54	48.37	48.37	48.54	48.28	7,353
October 29, 2025	48.6	48.65	48.65	48.75	48.6	3,154
October 28, 2025	48.75	48.71	48.71	48.75	48.55	17,616
October 27, 2025	48.67	48.62	48.62	48.67	48.54	9,901
October 24, 2025	48.57	48.58	48.58	48.65	48.53	3,851
October 23, 2025	48.51	48.58	48.58	48.58	48.46	12,496
October 22, 2025	48.74	48.56	48.56	48.74	48.55	592
October 21, 2025	48.59	48.6	48.6	48.75	48.55	4,823
October 20, 2025	48.75	48.53	48.53	48.75	48.34	5,712
October 17, 2025	48.55	48.43	48.43	48.55	48.4	633
October 16, 2025	48.5	48.37	48.37	48.5	48.37	12,909
October 15, 2025	48.82	48.63	48.44	48.82	48.58	9,638
October 14, 2025	48.5	48.4	48.4	48.55	48.18	7,400
October 13, 2025	48.16	48.43	48.43	48.43	48.16	7,809
October 10, 2025	48.32	48.38	48.38	48.38	48.31	8,380
October 09, 2025	48.17	48.25	48.25	48.49	48.17	29,431
October 08, 2025	48.29	48.36	48.36	48.43	48.29	586
October 07, 2025	48.56	48.33	48.33	48.56	48.33	1
October 06, 2025	48.58	48.29	48.29	48.59	48.26	10,168
October 03, 2025	48.63	48.38	48.38	48.63	48.38	7,272
October 02, 2025	48.65	48.39	48.39	48.65	48.35	6,825
October 01, 2025	47.96	48.26	48.26	48.4	47.96	0
September 30, 2025	48.44	48.22	48.22	48.44	48.22	1,677
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

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