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
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
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

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