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
February 20, 2026	36.03	35.73	35.73	36.03	35.66	1,954
February 19, 2026	35.83	35.84	35.84	35.86	35.59	7,503
February 18, 2026	35.74	35.74	35.57	35.78	35.71	5,091
February 17, 2026	35.74	35.82	35.65	35.95	35.7	34,296
February 16, 2026	35.63	35.6	35.43	35.63	35.37	27,493
February 13, 2026	35.28	35.51	35.51	35.56	35.28	888
February 12, 2026	35.35	35.45	35.45	35.45	35.29	17,360
February 11, 2026	35.24	35.27	35.27	35.31	35.2	15,747
February 10, 2026	35.26	35.28	35.28	35.33	35.12	18,383
February 09, 2026	35.33	35.17	35.17	35.33	35.11	10,354
February 06, 2026	35.53	35.27	35.27	35.53	35.23	1,826
February 05, 2026	35.37	35.46	35.46	35.5	35.19	23,575
February 04, 2026	35	35.03	35.03	35.03	34.89	37,110
February 03, 2026	35.18	34.96	34.96	35.18	34.94	2,999
February 02, 2026	35.08	35.12	35.12	35.2	35	14,754
January 30, 2026	34.78	34.95	34.95	34.95	34.75	11,647
January 29, 2026	34.55	34.79	34.79	34.83	34.55	8,836
January 28, 2026	34.82	34.79	34.79	34.88	34.69	9,824
January 27, 2026	35.08	34.83	34.83	35.19	34.83	5,260
January 26, 2026	35.32	35.06	35.06	35.32	35.06	7,410
January 23, 2026	35.64	35.34	35.34	35.66	35.34	5,973
January 22, 2026	35.77	35.52	35.52	35.79	35.51	2,962
January 21, 2026	35.49	35.61	35.61	35.62	35.46	11,495
January 20, 2026	35.51	35.45	35.45	35.52	35.34	4,243
January 19, 2026	35.78	35.58	35.58	35.81	35.56	4,386
January 16, 2026	35.89	35.84	35.85	35.95	35.75	11,421
January 15, 2026	35.89	35.87	35.87	35.95	35.74	4,374
January 14, 2026	35.8	35.83	35.83	35.83	35.76	5,159
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

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