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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.43	37.1	37.1	37.43	37.07	3,926
December 03, 2025	37.35	37.17	37.17	37.67	37.15	355
December 02, 2025	37.67	37.58	37.58	37.67	37.52	35
December 01, 2025	37.48	37.47	37.47	37.65	37.37	32
November 28, 2025	37.6	37.37	37.37	37.62	37.37	1,314
November 27, 2025	37.52	37.42	37.42	37.52	37.42	584
November 26, 2025	37.55	37.45	37.45	37.71	37.37	2,242
November 25, 2025	37.97	37.58	37.58	37.99	37.56	203
November 24, 2025	37.95	37.74	37.74	37.95	37.74	1,086
November 21, 2025	37.92	37.78	37.78	37.95	37.78	815
November 20, 2025	37.71	37.77	37.77	37.89	37.71	124
November 19, 2025	38.03	38.03	37.87	38.03	37.82	3,696
November 18, 2025	37.66	37.78	37.63	37.82	37.66	268
November 17, 2025	37.65	37.72	37.56	37.78	37.65	1,155
November 14, 2025	37.8	37.74	37.74	37.84	37.67	2,806
November 13, 2025	37.77	37.62	37.62	37.87	37.62	532
November 12, 2025	37.82	37.81	37.81	37.94	37.69	331
November 11, 2025	37.83	37.72	37.72	37.94	37.67	846
November 10, 2025	37.84	37.7	37.7	37.92	37.5	3,845
November 07, 2025	37.9	37.71	37.71	37.9	37.71	692
November 06, 2025	49.6	49.6	49.6	49.6	49.6	706
November 05, 2025	38.08	38.01	38.01	38.16	37.99	2,713
November 04, 2025	37.69	38.02	38.02	38.06	37.69	1,160
November 03, 2025	37.79	37.7	37.7	37.87	37.7	633
October 31, 2025	37.72	37.74	37.74	37.95	37.49	1,226
October 30, 2025	37.53	37.72	37.72	37.72	37.53	853
October 29, 2025	37.62	37.53	37.53	37.62	37.52	599
October 28, 2025	37.29	37.38	37.38	37.42	37.25	244
October 27, 2025	37.42	37.26	37.26	37.42	37.13	466
October 24, 2025	37.27	37.32	37.32	37.36	37.27	625
October 23, 2025	37.1	37.26	37.26	37.3	37.1	5,817
October 22, 2025	37.36	37.13	37.13	37.36	37.13	1,902
October 21, 2025	37.12	37.07	37.07	37.15	37.07	131
October 20, 2025	37.06	36.99	36.99	37.06	36.93	1,021
October 17, 2025	36.71	36.99	36.99	37.04	36.69	177
October 16, 2025	37.05	36.97	36.97	37.05	36.87	1,375
October 15, 2025	37.31	37.13	37.13	37.31	37.13	1,409
October 14, 2025	37.22	37.41	37.41	37.55	37.22	2,247
October 13, 2025	37.3	37.33	37.33	37.33	37.21	3,437
October 10, 2025	37.29	37.21	37.21	37.44	37.21	8,022
October 09, 2025	37.23	37.34	37.34	37.34	37.09	163
October 08, 2025	37.06	37.03	37.03	37.07	37.02	330
October 07, 2025	36.81	36.92	36.92	37.08	36.81	19
October 06, 2025	36.95	36.83	36.83	36.99	36.83	2,586
October 03, 2025	37.04	36.84	36.84	37.04	36.84	879
October 02, 2025	36.9	37	37	37	36.77	5,934
October 01, 2025	36.68	36.84	36.84	36.86	36.68	1,143
September 30, 2025	36.74	36.92	36.92	36.95	36.74	2,903
September 29, 2025	36.87	36.89	36.89	37.1	36.85	654
September 26, 2025	37.17	36.92	36.92	37.17	36.92	3,362
September 25, 2025	36.9	37.07	37.07	37.11	36.82	3,068
September 24, 2025	36.96	36.84	36.84	36.96	36.73	525
September 23, 2025	36.59	36.67	36.67	36.71	36.59	471
September 22, 2025	36.62	36.7	36.7	36.81	36.62	1,570
September 19, 2025	36.56	36.76	36.76	36.9	36.56	967
September 18, 2025	36.54	36.55	36.55	36.58	36.33	217
September 17, 2025	36.62	36.43	36.3	36.62	36.42	117
September 16, 2025	36.51	36.45	36.33	36.63	36.45	941
September 15, 2025	36.87	36.58	36.45	36.87	36.53	8
September 12, 2025	36.88	36.65	36.53	36.88	36.65	994

Vanguard USD Corporate 1-3 year Bond UCITS ETF (VUSC.L) LSE