Vanguard USD Corporate 1-3 year Bond UCITS ETF - VUSC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.56	42.55	42.55	42.56	42.48	785
December 03, 2025	42.5	42.54	42.54	42.77	42.5	4,183
December 02, 2025	42.51	42.74	42.74	42.74	42.51	1,320
December 01, 2025	42.83	42.62	42.62	42.83	42.62	257
November 28, 2025	42.86	42.75	42.75	42.94	42.74	239
November 27, 2025	42.8	42.77	42.77	42.85	42.77	505
November 26, 2025	42.8	42.71	42.71	42.93	42.71	2,385
November 25, 2025	43.03	42.86	42.86	43.03	42.79	1,115
November 24, 2025	43.11	42.95	42.95	43.11	42.9	337
November 21, 2025	42.95	43.05	43.05	43.08	42.89	1,518
November 20, 2025	43.09	42.91	42.91	43.09	42.87	3,152
November 19, 2025	42.96	43.06	43.06	43.06	42.87	951
November 18, 2025	42.81	42.87	42.87	42.91	42.81	48
November 17, 2025	42.85	42.8	42.8	42.85	42.78	1,790
November 14, 2025	42.62	42.71	42.71	42.76	42.62	302
November 13, 2025	42.83	42.61	42.61	42.83	42.61	4,071
November 12, 2025	42.89	42.82	42.82	42.98	42.82	2,995
November 11, 2025	42.94	42.83	42.83	42.95	42.8	1,122
November 10, 2025	42.91	42.91	42.91	43.02	42.82	566
November 07, 2025	43.13	42.87	42.87	43.13	42.83	1,265
November 06, 2025	43.08	43.02	43.02	43.13	43	5,729
November 05, 2025	43.08	43.19	43.19	43.24	43.08	1,126
November 04, 2025	43.09	43.15	43.15	43.21	43.04	2,186
November 03, 2025	43.08	42.98	42.98	43.09	42.98	2,449
October 31, 2025	43.01	42.97	42.97	43.02	42.84	7,431
October 30, 2025	42.72	42.88	42.88	42.9	42.72	887
October 29, 2025	42.61	42.59	42.59	42.78	42.59	852
October 28, 2025	42.67	42.58	42.58	42.71	42.57	1,572
October 27, 2025	42.81	42.65	42.65	42.85	42.62	1,117
October 24, 2025	42.77	42.7	42.7	42.8	42.67	3,695
October 23, 2025	42.9	42.77	42.77	42.9	42.72	3,617
October 22, 2025	42.63	42.73	42.73	42.88	42.63	375
October 21, 2025	42.66	42.76	42.76	42.77	42.66	1,332
October 20, 2025	42.65	42.55	42.55	42.65	42.51	884
October 17, 2025	42.38	42.52	42.52	42.53	42.38	1,553
October 16, 2025	42.63	42.5	42.5	42.63	42.5	401
October 15, 2025	42.86	42.77	42.77	42.86	42.75	3,188
October 14, 2025	43.08	42.87	42.87	43.1	42.87	1,840
October 13, 2025	42.69	42.96	42.96	42.99	42.69	1,506
October 10, 2025	42.94	42.73	42.73	42.94	42.73	1,503
October 09, 2025	42.71	42.97	42.97	42.97	42.71	879
October 08, 2025	42.65	42.77	42.77	42.78	42.65	1,822
October 07, 2025	42.57	42.54	42.54	42.58	42.52	8,741
October 06, 2025	42.35	42.39	42.39	42.62	42.35	1,643
October 03, 2025	42.28	42.28	42.28	42.36	42.28	97
October 02, 2025	42.38	42.45	42.45	42.45	42.26	833
October 01, 2025	42.19	42.33	42.33	42.33	42.17	4,156
September 30, 2025	42.24	42.28	42.28	42.28	42.18	301
September 29, 2025	42.26	42.25	42.25	42.31	42.15	1,691
September 26, 2025	42.38	42.33	42.33	42.45	42.32	5,951
September 25, 2025	42.14	42.41	42.41	42.41	42.14	350
September 24, 2025	41.93	42.21	42.21	42.22	41.93	356
September 23, 2025	42.09	42.05	42.05	42.09	42	1,226
September 22, 2025	42.3	42.09	42.09	42.3	42.07	4,068
September 19, 2025	42.11	42.22	42.22	42.22	42.07	6,460
September 18, 2025	42.03	42.06	42.06	42.09	41.93	2,399
September 17, 2025	42	42	42	42.08	42	7,982
September 16, 2025	42.36	42.03	42.03	42.36	42	2,150
September 15, 2025	42.46	42.28	42.28	42.46	42.27	2,528
September 12, 2025	42.33	42.39	42.39	42.45	42.33	3,656

Vanguard USD Corporate 1-3 year Bond UCITS ETF (VUSC.DE) XETRA