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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	49.24	49.28	49.28	49.31	49.24	915
September 25, 2025	49.15	49.15	49.15	49.39	49.15	20
September 24, 2025	49.5	49.34	49.34	49.5	49.33	66
September 23, 2025	49.66	49.46	49.46	49.66	49.46	161
September 22, 2025	49.13	49.41	49.41	49.77	49.13	5,629
September 19, 2025	49.72	49.42	49.42	49.72	49.39	6,131
September 18, 2025	49.44	49.45	49.45	49.94	49.44	8,270
September 17, 2025	49.71	49.63	49.63	49.95	49.63	119
September 16, 2025	49.35	49.6	49.6	49.94	49.35	2
September 15, 2025	49.6	49.65	49.65	49.65	49.35	22
September 12, 2025	49.6	49.45	49.45	49.63	49.43	288
September 11, 2025	49.55	49.58	49.58	49.58	49.55	4
September 10, 2025	49.12	49.45	49.45	49.45	49.12	18
September 09, 2025	49.49	49.29	49.29	49.49	49.29	795
September 08, 2025	49.1	49.38	49.38	49.56	48.97	108
September 05, 2025	49.09	49.3	49.3	49.3	49.03	1,425
September 04, 2025	48.9	48.95	48.95	49.12	48.9	1,133
September 03, 2025	48.58	48.78	48.78	48.78	48.57	2,624
September 02, 2025	48.94	48.54	48.54	48.94	48.54	60
September 01, 2025	48.84	48.7	48.7	48.91	48.63	32
August 29, 2025	48.47	48.67	48.67	48.86	48.47	118
August 28, 2025	49	48.81	48.81	49	48.64	84
August 27, 2025	48.91	48.68	48.68	48.91	48.63	308
August 26, 2025	48.81	48.69	48.69	48.81	48.62	278
August 22, 2025	48.55	48.82	48.82	48.82	48.48	2,035
August 21, 2025	48.81	48.5	48.5	48.81	48.45	112
August 20, 2025	48.67	48.63	48.63	48.67	48.63	56
August 19, 2025	48.68	48.59	48.59	48.68	48.59	1
August 18, 2025	48.88	48.54	48.54	48.88	48.54	697
August 15, 2025	48.83	48.65	48.65	48.83	48.65	18
August 14, 2025	49.17	48.66	48.66	49.17	48.66	11
August 13, 2025	48.97	48.8	48.8	48.97	48.64	207
August 12, 2025	48.66	48.52	48.52	48.66	48.52	13
August 11, 2025	48.69	48.57	48.57	48.69	48.55	76
August 08, 2025	48.59	48.51	48.51	48.59	48.51	2,212
August 07, 2025	48.94	48.69	48.69	48.94	48.66	165
August 06, 2025	48.61	48.63	48.63	48.63	48.52	45
August 05, 2025	48.94	48.65	48.65	48.94	48.54	19,183
August 04, 2025	48.5	48.6	48.6	48.6	48.33	944
August 01, 2025	48	48.45	48.45	48.46	48	50
July 31, 2025	48.43	48.32	48.32	48.43	48.18	26
July 30, 2025	48.2	48.22	48.22	48.45	48.2	5
July 29, 2025	48.22	48.25	48.25	48.25	48.11	362
July 28, 2025	48.49	48.09	48.09	48.49	48.09	1,163
July 25, 2025	48.31	48.1	48.1	48.31	48.07	3
July 24, 2025	48.4	48.11	48.11	48.4	48	522
July 23, 2025	48.12	48.11	48.11	48.4	48.04	102
July 22, 2025	48.17	48.16	48.16	48.17	48.03	317
July 21, 2025	48.33	48.12	48.12	48.33	48.08	8
July 18, 2025	48.22	47.94	47.94	48.22	47.91	70
July 17, 2025	47.84	47.88	47.88	47.88	47.73	62
July 16, 2025	47.67	47.72	47.72	47.77	47.67	55
July 15, 2025	47.64	47.69	47.69	48.15	47.64	23
July 14, 2025	48.01	47.78	47.78	48.01	47.75	3,554
July 11, 2025	48.31	47.85	47.85	48.31	47.85	570
July 10, 2025	48.38	48	48	48.38	48	36
July 09, 2025	48.01	47.89	47.89	48.01	47.83	166
July 08, 2025	47.58	47.83	47.83	48.05	47.58	38
July 07, 2025	47.78	47.93	47.93	48.26	47.78	29
July 04, 2025	48.22	48.11	48.11	48.22	48.11	46

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