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
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
October 16, 2025	36.2	36.02	36.02	36.2	35.99	6,530
October 15, 2025	36.55	36.32	36.18	36.55	36.29	8,789
October 14, 2025	36.4	36.44	36.3	36.74	36.28	1,618
October 13, 2025	36.2	36.33	36.19	36.33	36.2	14,377
October 10, 2025	36.39	36.2	36.06	36.47	36.2	3,301
October 09, 2025	36.24	36.18	36.18	36.24	36.06	5,948
October 08, 2025	36.01	36.08	36.08	36.33	35.94	9,220
October 07, 2025	35.92	35.94	35.94	36.1	35.88	5,033
October 06, 2025	36.07	35.85	35.85	36.14	35.85	6,498
October 03, 2025	36.03	35.9	35.9	36.03	35.9	2,727
October 02, 2025	36.01	36.08	36.08	36.08	35.8	12,156
October 01, 2025	35.99	35.84	35.84	35.99	35.7	643
September 30, 2025	35.99	35.88	35.88	36.04	35.88	16,692
September 29, 2025	35.88	35.9	35.9	35.98	35.85	77,711
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

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