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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	35.66	35.78	35.78	35.82	35.61	6,803
January 12, 2026	35.66	35.64	35.64	35.81	35.63	17,705
January 09, 2026	35.81	35.83	35.83	35.89	35.65	73,749
January 08, 2026	35.79	35.75	35.75	35.85	35.71	144,246
January 07, 2026	35.68	35.69	35.69	35.71	35.64	2,022
January 06, 2026	35.5	35.51	35.51	35.54	35.36	4,322
January 05, 2026	35.79	35.51	35.51	35.83	35.51	130,364
January 02, 2026	35.51	35.53	35.53	35.83	35.5	3,552
December 31, 2025	35.84	35.77	35.77	35.87	35.77	651
December 30, 2025	35.53	35.69	35.69	35.74	35.53	263
December 29, 2025	35.57	35.6	35.6	35.78	35.55	54,963
December 24, 2025	35.53	35.45	35.45	35.53	35.39	13,067
December 23, 2025	35.62	35.53	35.53	35.62	35.4	7,791
December 22, 2025	35.58	35.57	35.57	35.74	35.57	3,444
December 19, 2025	35.96	35.85	35.85	35.96	35.79	795
December 18, 2025	35.9	35.79	35.79	35.92	35.72	6,769
December 17, 2025	36.05	35.83	35.68	36.1	35.83	116,811
December 16, 2025	35.98	35.74	35.6	36.09	35.72	6,112
December 15, 2025	36.11	35.86	35.72	36.15	35.83	76,148
December 12, 2025	35.95	35.92	35.92	36.01	35.85	15,584
December 11, 2025	36.07	35.91	35.91	36.23	35.87	17,325
December 10, 2025	36.23	36.04	36.04	36.23	35.98	9,686
December 09, 2025	35.82	36.04	36.04	36.15	35.82	11,013
December 08, 2025	36.1	36.03	36.03	36.25	36.02	4,605
December 05, 2025	36.06	36.07	36.07	36.12	36.02	3,229
December 04, 2025	36.1	36.06	36.06	36.33	35.96	4,930
December 03, 2025	36.6	36.08	36.08	36.6	36.08	6,976
December 02, 2025	36.44	36.45	36.45	36.83	36.37	2,511
December 01, 2025	36.45	36.35	36.35	36.67	36.23	24,411
November 28, 2025	36.68	36.35	36.35	36.72	36.35	6,850
November 27, 2025	36.35	36.49	36.49	36.7	36.35	4,366
November 26, 2025	36.76	36.53	36.53	36.76	36.38	2,510
November 25, 2025	36.87	36.64	36.64	36.89	36.56	915
November 24, 2025	36.9	36.63	36.63	36.9	36.55	2,616
November 21, 2025	36.78	36.62	36.62	36.79	36.43	4,724
November 20, 2025	36.66	36.6	36.6	36.67	36.44	12,626
November 19, 2025	36.66	36.77	36.6	36.77	36.59	8,311
November 18, 2025	36.42	36.54	36.37	36.59	36.42	4,531
November 17, 2025	36.66	36.46	36.29	36.66	36.38	15,745
November 14, 2025	36.37	36.56	36.39	36.64	36.37	12,611
November 13, 2025	36.76	36.49	36.32	36.82	36.49	1,273
November 12, 2025	36.6	36.7	36.53	36.88	36.6	47,413
November 11, 2025	36.81	36.62	36.45	36.81	36.52	3,435
November 10, 2025	36.46	36.58	36.41	36.7	36.36	7,668
November 07, 2025	36.78	36.58	36.58	36.78	36.53	4,043
November 06, 2025	48.16	48.16	48.16	48.16	48.16	1,253
November 05, 2025	36.9	36.83	36.83	37	36.83	1,688
November 04, 2025	36.71	36.96	36.96	36.97	36.54	10,425
November 03, 2025	36.8	36.55	36.55	36.85	36.53	19,472
October 31, 2025	36.74	36.68	36.68	36.92	36.62	2,960
October 30, 2025	36.74	36.78	36.78	36.88	36.67	20,402
October 29, 2025	36.87	36.72	36.72	37.01	36.72	6,365
October 28, 2025	36.55	36.6	36.6	36.67	36.39	9,866
October 27, 2025	36.35	36.47	36.47	36.55	36.31	19,102
October 24, 2025	36.33	36.52	36.52	36.55	36.33	926
October 23, 2025	36.23	36.44	36.44	36.45	36.23	8,179
October 22, 2025	36.4	36.28	36.28	36.66	36.22	8,849
October 21, 2025	36.04	36.31	36.31	36.39	36.04	6,110
October 20, 2025	36.4	36.12	36.12	36.4	36.04	6,404
October 17, 2025	36.33	36.15	36.15	36.33	36.07	1,215

Vanguard Funds Public Limited Company - Vanguard USD Corporate Bond UCITS ETF (VUCP.L) LSE