Vanguard Funds Public Limited Company - Vanguard USD Corporate Bond UCITS ETF - VUCP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	41.19	41.3	41.3	41.3	41.14	3,072
January 12, 2026	40.99	41.13	41.13	41.17	40.99	2,203
January 09, 2026	41.34	41.29	41.29	41.35	41.19	1,020
January 08, 2026	41.2	41.3	41.3	41.3	41.13	1,149
January 07, 2026	41.25	41.11	41.11	41.25	41.11	2,404
January 06, 2026	40.97	41.02	41.02	41.05	40.91	1,997
January 05, 2026	41.16	40.91	40.91	41.16	40.91	2,968
January 02, 2026	40.99	40.8	40.8	40.99	40.78	2,764
December 30, 2025	40.9	40.86	40.86	40.9	40.85	2,110
December 29, 2025	41.01	40.9	40.9	41.01	40.76	1,676
December 23, 2025	40.84	40.68	40.68	40.84	40.63	581
December 22, 2025	40.78	40.78	40.78	40.85	40.69	1,945
December 19, 2025	40.97	40.84	40.84	41.01	40.84	19,427
December 18, 2025	40.87	40.88	40.88	40.89	40.78	3,676
December 17, 2025	40.94	40.83	40.66	40.99	40.83	864
December 16, 2025	40.84	40.79	40.62	40.89	40.72	764
December 15, 2025	40.99	40.78	40.61	40.99	40.78	1,187
December 12, 2025	41.02	40.84	40.84	41.02	40.84	1,416
December 11, 2025	41.1	40.98	40.98	41.14	40.98	1,412
December 10, 2025	41.16	41.25	41.25	41.26	41.16	1,387
December 09, 2025	41.26	41.2	41.2	41.32	41.19	3,695
December 08, 2025	41.36	41.3	41.3	41.36	41.23	8,008
December 05, 2025	41.43	41.24	41.24	41.43	41.24	2,467
December 04, 2025	41.26	41.26	41.26	41.29	41.24	4,322
December 03, 2025	41.26	41.22	41.22	41.38	41.22	3,209
December 02, 2025	41.41	41.4	41.4	41.45	41.37	34,960
December 01, 2025	41.66	41.33	41.33	41.66	41.33	4,190
November 28, 2025	41.76	41.72	41.72	41.83	41.56	1,674
November 27, 2025	41.69	41.7	41.7	41.71	41.69	1,488
November 26, 2025	41.8	41.64	41.64	41.8	41.64	925
November 25, 2025	41.78	41.77	41.77	41.79	41.66	832
November 24, 2025	41.8	41.61	41.61	41.8	41.61	2,335
November 21, 2025	41.54	41.68	41.68	41.72	41.48	755
November 20, 2025	41.7	41.55	41.55	41.7	41.5	14,703
November 19, 2025	41.49	41.66	41.47	41.7	41.47	1,828
November 18, 2025	41.47	41.48	41.29	41.5	41.46	1,993
November 17, 2025	41.4	41.44	41.24	41.46	41.37	2,495
November 14, 2025	41.37	41.38	41.19	41.44	41.29	5,589
November 13, 2025	41.63	41.35	41.16	41.63	41.35	303
November 12, 2025	41.54	41.64	41.44	41.73	41.54	1,455
November 11, 2025	41.63	41.63	41.43	41.63	41.59	2,750
November 10, 2025	41.47	41.67	41.47	41.67	41.47	547
November 07, 2025	41.84	41.61	41.61	41.84	41.61	728
November 06, 2025	41.82	41.74	41.74	41.82	41.73	1,118
November 05, 2025	42.02	41.86	41.86	42.02	41.84	1,938
November 04, 2025	41.74	41.97	41.97	42	41.74	2,688
November 03, 2025	41.9	41.74	41.74	41.9	41.69	5,090
October 31, 2025	41.81	41.77	41.77	41.89	41.71	6,627
October 30, 2025	41.69	41.86	41.86	41.86	41.68	922
October 29, 2025	41.71	41.73	41.73	41.85	41.71	1,910
October 28, 2025	41.75	41.62	41.62	41.83	41.62	2,061
October 27, 2025	41.85	41.75	41.75	41.85	41.7	3,014
October 24, 2025	41.82	41.79	41.79	41.85	41.76	3,097
October 23, 2025	41.98	41.89	41.89	41.98	41.81	4,209
October 22, 2025	41.96	41.8	41.8	41.96	41.79	2,127
October 21, 2025	41.61	41.95	41.95	41.95	41.61	2,130
October 20, 2025	41.51	41.58	41.58	41.7	41.51	1,860
October 17, 2025	41.31	41.5	41.5	41.53	41.31	969
October 16, 2025	41.57	41.48	41.48	41.61	41.45	3,561
October 15, 2025	41.88	41.8	41.64	41.88	41.76	1,405

Vanguard Funds Public Limited Company - Vanguard USD Corporate Bond UCITS ETF (VUCP.DE) XETRA