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
February 20, 2026	41.04	40.95	40.95	41.04	40.83	1,661
February 19, 2026	40.85	40.96	40.96	40.96	40.83	2,151
February 18, 2026	40.91	41	40.81	41.01	40.91	4,688
February 17, 2026	41	40.95	40.76	41.05	40.95	2,819
February 16, 2026	40.91	40.9	40.71	40.91	40.84	2,383
February 13, 2026	40.81	40.78	40.58	40.83	40.7	715
February 12, 2026	40.56	40.65	40.46	40.66	40.51	1,421
February 11, 2026	40.28	40.55	40.36	40.57	40.28	4,429
February 10, 2026	40.41	40.53	40.34	40.53	40.4	3,391
February 09, 2026	40.55	40.39	40.2	40.55	40.31	4,079
February 06, 2026	40.68	40.68	40.49	40.77	40.65	2,675
February 05, 2026	40.59	40.71	40.52	40.73	40.59	2,015
February 04, 2026	40.37	40.54	40.35	40.56	40.37	1,135
February 03, 2026	40.56	40.53	40.53	40.63	40.52	2,177
February 02, 2026	40.56	40.58	40.58	40.64	40.44	2,490
January 30, 2026	40.14	40.39	40.39	40.39	40.11	1,097
January 29, 2026	40.1	40.16	40.16	40.23	40	1,655
January 28, 2026	39.93	40.21	40.21	40.21	39.93	922
January 27, 2026	40.49	40.07	40.07	40.5	40.07	2,169
January 26, 2026	40.48	40.42	40.42	40.56	40.4	1,855
January 23, 2026	40.98	40.8	40.8	40.98	40.8	4,812
January 22, 2026	41.01	40.81	40.81	41.06	40.79	2,242
January 21, 2026	40.68	40.87	40.87	40.87	40.68	2,205
January 20, 2026	40.8	40.7	40.7	40.8	40.6	3,605
January 19, 2026	41.2	40.95	40.95	41.2	40.95	5,378
January 16, 2026	41.35	41.32	41.32	41.35	41.25	1,096
January 15, 2026	41.48	41.37	41.37	41.48	41.32	589
January 14, 2026	41.23	41.36	41.36	41.39	41.23	1,458
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

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