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
September 26, 2025	36	35.84	35.84	36.03	35.84	424
September 25, 2025	35.92	35.92	35.92	35.94	35.74	33,283
September 24, 2025	35.72	35.79	35.79	35.85	35.72	6,774
September 23, 2025	35.81	35.67	35.67	35.81	35.66	1,251
September 22, 2025	35.99	35.71	35.71	35.99	35.69	1,665
September 19, 2025	35.72	35.77	35.77	35.93	35.57	5,468
September 18, 2025	35.73	35.64	35.64	35.73	35.48	13,912
September 17, 2025	35.7	35.61	35.61	35.7	35.59	682
September 16, 2025	35.87	35.6	35.6	35.87	35.56	5,169
September 15, 2025	35.77	35.77	35.77	35.94	35.5	12,021
September 12, 2025	35.99	35.69	35.69	35.99	35.69	7,268
September 11, 2025	35.92	35.76	35.76	35.92	35.76	9,712
September 10, 2025	35.86	35.74	35.74	35.87	35.67	4,421
September 09, 2025	35.78	35.67	35.67	35.78	35.55	4,007
September 08, 2025	35.78	35.71	35.71	35.85	35.6	3,245
September 05, 2025	35.91	35.67	35.67	35.91	35.62	8,640
September 04, 2025	35.64	35.67	35.67	35.7	35.55	7,678
September 03, 2025	35.58	35.53	35.53	35.6	35.31	64,931
September 02, 2025	35.27	35.49	35.49	35.63	35.27	7,811
September 01, 2025	35.13	35.17	35.17	35.34	35.13	16,923
August 29, 2025	35.53	35.28	35.28	35.58	35.28	1,909
August 28, 2025	35.44	35.38	35.38	35.47	35.28	7,544
August 27, 2025	35.23	35.37	35.37	35.59	35.23	3,852
August 26, 2025	35.41	35.34	35.34	35.51	35.26	11,038
August 22, 2025	35.62	35.3	35.3	35.62	35.28	1,066
August 21, 2025	35.43	35.36	35.36	35.53	35.3	7,489
August 20, 2025	35.26	35.53	35.37	35.53	35.26	5,473
August 19, 2025	35.35	35.38	35.22	35.4	35.31	5,435
August 18, 2025	35.5	35.29	35.13	35.5	35.28	45,599
August 15, 2025	35.32	35.25	35.25	35.42	35.19	21,820
August 14, 2025	35.57	35.31	35.31	35.57	35.26	18,368
August 13, 2025	35.43	35.36	35.36	35.57	35.28	3,953
August 12, 2025	35.4	35.3	35.3	35.73	35.3	3,681
August 11, 2025	35.49	35.61	35.61	35.66	35.4	4,115
August 08, 2025	35.72	35.49	35.49	35.72	35.42	2,923
August 07, 2025	35.8	35.68	35.68	35.83	35.63	2,321
August 06, 2025	36	35.83	35.83	36	35.78	3,272
August 05, 2025	36.1	35.95	35.95	36.1	35.92	1,428
August 04, 2025	35.94	35.96	35.96	35.98	35.84	31,392
August 01, 2025	35.66	35.98	35.98	36.09	35.66	7,764
July 31, 2025	35.7	35.89	35.89	36.04	35.7	16,144
July 30, 2025	35.7	35.68	35.68	35.7	35.49	4,295
July 29, 2025	35.35	35.57	35.57	35.6	35.35	13,985
July 28, 2025	35.11	35.28	35.28	35.42	35.11	6,337
July 25, 2025	35.26	35.19	35.19	35.26	34.87	5,901
July 24, 2025	35	34.94	34.94	35	34.76	21,487
July 23, 2025	35.02	34.87	34.87	35.02	34.87	9,775
July 22, 2025	35.1	35.05	35.05	35.15	34.99	8,723
July 21, 2025	34.89	35.05	35.05	35.3	34.89	3,798
July 18, 2025	35.19	35.06	35.06	35.19	34.98	7,189
July 17, 2025	35.27	35.1	35.1	35.27	35.01	4,930
July 16, 2025	35.35	35.03	34.86	35.35	35.03	16,809
July 15, 2025	35.38	35.19	35.01	35.38	35.09	4,091
July 14, 2025	35.12	35.09	34.91	35.32	34.88	19,382
July 11, 2025	35.2	35.02	34.84	35.2	34.92	3,891
July 10, 2025	35.02	34.97	34.79	35.03	34.83	4,382
July 09, 2025	34.8	34.83	34.65	34.94	34.62	8,967
July 08, 2025	34.9	34.85	34.67	34.93	34.71	2,774
July 07, 2025	34.97	34.7	34.53	35.06	34.7	8,965
July 04, 2025	34.99	34.85	34.67	34.99	34.73	1,171

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