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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50	49.74	49.74	50	49.73	155
December 03, 2025	50.01	49.78	49.78	50.01	49.75	11
December 02, 2025	49.94	49.71	49.71	49.94	49.65	5
December 01, 2025	49.84	49.67	49.67	50.07	49.53	206
November 28, 2025	50.13	49.74	49.74	50.21	49.74	4,554
November 27, 2025	49.99	49.97	49.97	50.18	49.72	281
November 26, 2025	49.9	49.84	49.84	49.91	49.84	2,100
November 25, 2025	49.78	49.84	49.84	49.84	49.74	55
November 24, 2025	49.76	49.66	49.66	49.76	49.62	968
November 21, 2025	49.52	49.6	49.6	49.6	49.52	1,275
November 20, 2025	49.45	49.54	49.54	49.54	49.45	5,754
November 19, 2025	49.23	49.46	49.46	49.49	49.23	15,804
November 18, 2025	49.47	49.39	49.39	49.49	49.39	1,355
November 17, 2025	49.64	49.44	49.44	49.64	49.36	7,448
November 14, 2025	49.03	49.47	49.47	49.67	49.03	26
November 13, 2025	49.72	49.52	49.52	49.78	49.52	15,018
November 12, 2025	49.64	49.62	49.62	49.77	49.6	5,080
November 11, 2025	49.56	49.6	49.6	49.68	49.49	358
November 10, 2025	48.89	49.49	49.49	49.6	48.89	935
November 07, 2025	49.7	49.55	49.55	49.7	49.4	167
November 06, 2025	49.42	49.5	49.5	49.5	49.42	3
November 05, 2025	49.63	49.43	49.43	49.63	49.43	26
November 04, 2025	49.55	49.6	49.6	49.6	49.54	76
November 03, 2025	49.73	49.42	49.42	49.73	49.42	3,950
October 31, 2025	49.84	49.57	49.57	49.84	49.57	1,021
October 30, 2025	49.86	49.74	49.74	49.86	49.68	114
October 29, 2025	49.61	50.04	50.04	50.32	49.61	80
October 28, 2025	49.9	50.11	50.11	50.23	49.9	71
October 27, 2025	50.2	50.01	50.01	50.31	49.91	895
October 24, 2025	50.17	49.99	49.99	50.17	49.85	317
October 23, 2025	50.21	49.94	49.94	50.21	49.86	2,183
October 22, 2025	50	49.93	49.93	50	49.88	3
October 21, 2025	50.02	50.03	50.03	50.03	49.99	35
October 20, 2025	49.51	49.9	49.9	50.11	49.51	1,094
October 17, 2025	49.92	49.82	49.82	49.92	49.82	244
October 16, 2025	49.47	49.76	49.76	49.85	49.47	152
October 15, 2025	49.49	49.86	49.86	49.86	49.49	50
October 14, 2025	49.61	49.59	49.59	49.77	49.58	244
October 13, 2025	49.4	49.59	49.59	49.66	49.4	79
October 10, 2025	49.54	49.57	49.57	49.59	49.53	159
October 09, 2025	49.36	49.43	49.43	49.55	49.36	71
October 08, 2025	49.45	49.57	49.57	49.62	49.45	1,636
October 07, 2025	49.59	49.52	49.52	49.59	49.36	1,920
October 06, 2025	49.5	49.47	49.47	49.58	49.47	238
October 03, 2025	49.66	49.58	49.58	49.67	49.58	1,220
October 02, 2025	49.89	49.58	49.58	49.89	49.56	6,746
October 01, 2025	49.43	49.45	49.45	49.47	49.31	827
September 30, 2025	49.51	49.44	49.44	49.51	49.44	11
September 29, 2025	49.71	49.45	49.45	49.71	49.39	1,886
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

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