Vanguard USD Corporate Bond UCITS ETF - VDPA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	61.33	61.1	61.1	61.5	61.02	40,774
December 03, 2025	61.34	61.15	61.15	61.53	61.06	57,627
December 02, 2025	61.25	61.01	61.01	61.25	60.95	28,797
December 01, 2025	61.17	61.05	61.05	61.22	60.94	29,381
November 28, 2025	61.69	61.27	61.27	61.69	61.19	180,982
November 27, 2025	61.54	61.4	61.4	61.69	61.32	22,542
November 26, 2025	61.24	61.29	61.29	61.29	61.11	84,830
November 25, 2025	61.19	61.24	61.24	61.24	60.92	83,274
November 24, 2025	61.15	60.94	60.94	61.15	60.91	43,667
November 21, 2025	60.88	60.81	60.81	60.94	60.81	21,203
November 20, 2025	60.83	60.79	60.79	60.88	60.63	110,972
November 19, 2025	60.48	60.77	60.77	60.8	60.48	18,151
November 18, 2025	60.83	60.65	60.65	60.83	60.62	30,175
November 17, 2025	60.86	60.74	60.74	60.86	60.58	43,508
November 14, 2025	60.74	60.78	60.78	60.91	60.65	48,872
November 13, 2025	60.76	60.78	60.78	61.06	60.76	79,005
November 12, 2025	60.71	60.96	60.96	61.13	60.71	31,257
November 11, 2025	60.76	60.97	60.97	61.11	60.76	26,446
November 10, 2025	60.73	60.84	60.84	60.89	60.67	71,952
November 07, 2025	60.9	60.84	60.84	61.02	60.75	154,206
November 06, 2025	60.77	60.85	60.85	60.86	60.69	93,858
November 05, 2025	60.93	60.65	60.65	61	60.63	34,075
November 04, 2025	60.79	60.89	60.89	60.92	60.74	43,923
November 03, 2025	60.94	60.71	60.71	60.94	60.65	60,853
October 31, 2025	61.12	60.91	60.91	61.28	60.52	28,384
October 30, 2025	61.36	61.02	61.02	61.36	60.92	23,763
October 29, 2025	61.45	61.41	61.41	61.86	61.41	131,555
October 28, 2025	61.71	61.42	61.42	61.71	61.39	63,839
October 27, 2025	61.47	61.35	61.35	61.59	61.29	76,789
October 24, 2025	61.33	61.36	61.36	61.44	61.27	61,061
October 23, 2025	61.5	61.34	61.34	61.7	61.21	18,885
October 22, 2025	61.36	61.32	61.32	61.74	61.25	24,775
October 21, 2025	61.4	61.37	61.37	61.54	61.3	47,927
October 20, 2025	60	61.27	61.27	61.32	60	31,046
October 17, 2025	61.44	61.14	61.14	61.44	61.14	38,177
October 16, 2025	61.34	61.13	61.13	61.34	61.06	73,972
October 15, 2025	61.18	61.21	61.21	61.27	61.06	22,263
October 14, 2025	60.81	60.93	60.93	61.08	60.81	123,277
October 13, 2025	60.86	60.94	60.94	60.94	60.77	12,687
October 10, 2025	60.95	61	61	61	60.76	39,437
October 09, 2025	60.81	60.7	60.7	60.95	60.66	103,698
October 08, 2025	61.06	60.87	60.87	61.06	60.82	31,293
October 07, 2025	60.81	60.77	60.77	60.91	60.69	35,506
October 06, 2025	60.94	60.74	60.74	60.94	60.69	21,393
October 03, 2025	60.86	60.89	60.89	61	60.86	18,157
October 02, 2025	60.79	60.86	60.86	60.91	60.79	129,067
October 01, 2025	60.53	60.75	60.75	60.94	60.53	181,122
September 30, 2025	60.72	60.73	60.73	60.8	60.66	83,998
September 29, 2025	60.75	60.7	60.7	60.89	60.59	104,623
September 26, 2025	60.44	60.52	60.52	60.59	60.44	19,182
September 25, 2025	60.61	60.35	60.35	60.63	60.35	36,270
September 24, 2025	60.94	60.58	60.58	60.94	60.53	53,099
September 23, 2025	60.88	60.65	60.65	60.88	60.64	38,825
September 22, 2025	60.89	60.64	60.64	60.89	60.64	59,823
September 19, 2025	61.05	60.68	60.68	61.05	60.65	772,733
September 18, 2025	60.93	60.73	60.73	61.29	60.69	11,114
September 17, 2025	60.98	60.94	60.94	61.27	60.91	23,664
September 16, 2025	60.76	60.88	60.88	61.34	60.76	57,877
September 15, 2025	60.72	60.97	60.97	61.02	60.72	19,755
September 12, 2025	60.89	60.72	60.72	60.89	60.7	13,685

Vanguard USD Corporate Bond UCITS ETF (VDPA.L) LSE