Vanguard USD Corporate Bond UCITS ETF - VUCE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.36	52.43	52.43	52.46	52.35	1,063
December 03, 2025	52.32	52.38	52.38	52.5	52.32	669
December 02, 2025	52.63	52.6	52.6	52.63	52.52	1,724
December 01, 2025	52.87	52.49	52.49	52.87	52.41	3,567
November 28, 2025	53.05	52.66	52.66	53.05	52.54	1,580
November 27, 2025	52.97	52.91	52.91	52.97	52.89	139
November 26, 2025	52.9	52.85	52.85	53.02	52.84	503
November 25, 2025	52.98	52.93	52.93	53.04	52.85	12,427
November 24, 2025	52.76	52.93	52.93	52.93	52.76	938
November 21, 2025	52.75	52.89	52.89	52.89	52.65	550
November 20, 2025	52.75	52.73	52.73	52.75	52.63	1,024
November 19, 2025	52.43	52.67	52.67	52.67	52.37	400
November 18, 2025	52.34	52.37	52.37	52.42	52.31	1,269
November 17, 2025	52.28	52.32	52.32	52.38	52.28	1,269
November 14, 2025	52.13	52.28	52.28	52.33	52.13	1,108
November 13, 2025	52.45	52.21	52.21	52.49	52.21	173
November 12, 2025	52.39	52.58	52.58	52.69	52.39	277
November 11, 2025	52.6	52.58	52.58	52.6	52.49	741
November 10, 2025	52.4	52.73	52.73	52.73	52.4	2,133
November 07, 2025	52.9	52.53	52.53	52.9	52.48	1,529
November 06, 2025	52.77	52.7	52.7	52.78	52.7	307
November 05, 2025	52.83	52.88	52.88	52.97	52.83	960
November 04, 2025	52.71	52.96	52.96	53.03	52.71	1,157
November 03, 2025	52.93	52.66	52.66	52.94	52.63	1,272
October 31, 2025	52.66	52.77	52.77	52.91	52.66	428
October 30, 2025	52.65	52.79	52.79	52.81	52.65	314
October 29, 2025	52.73	52.68	52.68	52.8	52.66	1,952
October 28, 2025	52.77	52.78	52.78	52.81	52.69	1,195
October 27, 2025	52.9	52.74	52.74	52.9	52.67	1,645
October 24, 2025	52.79	52.76	52.76	52.8	52.73	317
October 23, 2025	53.03	52.84	52.84	53.03	52.79	827
October 22, 2025	52.89	52.76	52.76	53.02	52.76	1,664
October 21, 2025	52.76	52.88	52.88	52.93	52.75	1,180
October 20, 2025	52.34	52.53	52.53	52.6	52.34	159
October 17, 2025	52.33	52.46	52.46	52.46	52.3	2,676
October 16, 2025	52.46	52.38	52.38	52.56	52.3	1,366
October 15, 2025	52.71	52.59	52.59	52.71	52.52	637
October 14, 2025	52.75	52.57	52.57	52.85	52.57	168
October 13, 2025	52.44	52.6	52.6	52.6	52.44	1,020
October 10, 2025	52.52	52.32	52.32	52.55	52.32	111
October 09, 2025	52.41	52.5	52.5	52.5	52.3	942
October 08, 2025	52.2	52.38	52.38	52.43	52.2	562
October 07, 2025	52.13	52.18	52.18	52.18	51.99	1,047
October 06, 2025	51.74	51.88	51.88	52.06	51.74	3,326
October 03, 2025	52.06	51.84	51.84	52.06	51.78	260
October 02, 2025	51.61	52.04	52.04	52.04	51.61	721
October 01, 2025	51.33	51.81	51.81	51.81	51.33	841
September 30, 2025	51.8	51.77	51.77	51.8	51.66	877
September 29, 2025	51.9	51.75	51.75	51.9	51.68	881
September 26, 2025	51.71	51.7	51.7	51.83	51.7	153
September 25, 2025	51.6	51.7	51.7	51.76	51.54	50
September 24, 2025	51.57	51.68	51.68	51.69	51.57	751
September 23, 2025	51.65	51.46	51.46	51.65	51.43	176
September 22, 2025	51.64	51.5	51.5	51.64	51.5	349
September 19, 2025	51.62	51.67	51.67	51.7	51.53	353
September 18, 2025	51.62	51.53	51.53	51.62	51.52	135
September 17, 2025	51.38	51.44	51.44	51.52	51.38	216
September 16, 2025	51.7	51.42	51.42	51.7	51.42	214
September 15, 2025	51.65	51.8	51.8	51.86	51.65	1,541
September 12, 2025	51.6	51.79	51.79	51.88	51.6	1,765

Vanguard USD Corporate Bond UCITS ETF (VUCE.DE) XETRA