Vanguard USD Corporate Bond UCITS ETF (AMS:VUCP)
Netherlands · Delayed Price · Currency is EUR 40.82
-0.04 (-0.09%)
At close: Aug 22, 2025, 5:30 PM CET
AMS:VUCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 40.97 | 40.97 | 40.75 | 40.82 | - | -0.09% | 543 |
| Aug 21, 2025 | 40.84 | 40.92 | 40.84 | 40.86 | - | -0.38% | 29 |
| Aug 20, 2025 | 41.05 | 41.08 | 41.01 | 41.01 | - | 0.18% | 210 |
| Aug 19, 2025 | 41.00 | 41.00 | 40.84 | 40.94 | - | 0.13% | 71 |
| Aug 18, 2025 | 40.99 | 40.99 | 40.89 | 40.89 | - | 0.11% | 150 |
| Aug 15, 2025 | 40.98 | 40.98 | 40.84 | 40.84 | - | -0.55% | 10 |
| Aug 14, 2025 | 41.10 | 41.10 | 41.07 | 41.07 | - | 0.29% | 100 |
| Aug 13, 2025 | 40.94 | 40.95 | 40.94 | 40.95 | - | 0.31% | 244 |
| Aug 12, 2025 | 41.09 | 41.15 | 40.82 | 40.82 | - | -0.81% | 34 |
| Aug 11, 2025 | 40.95 | 41.16 | 40.95 | 41.16 | - | 0.63% | 462 |
| Aug 8, 2025 | 41.04 | 41.08 | 40.90 | 40.90 | - | -0.61% | 211 |
| Aug 7, 2025 | 41.00 | 41.15 | 40.96 | 41.15 | - | 0.15% | 289 |
| Aug 6, 2025 | 41.15 | 41.29 | 41.09 | 41.09 | - | -0.52% | 780 |
| Aug 5, 2025 | 41.28 | 41.43 | 41.28 | 41.30 | - | - | 599 |
| Aug 4, 2025 | 41.30 | 41.32 | 41.24 | 41.30 | - | 0.02% | 323 |
| Aug 1, 2025 | 41.46 | 41.48 | 41.11 | 41.29 | - | -0.60% | 2,087 |
| Jul 31, 2025 | 41.55 | 41.66 | 41.51 | 41.54 | - | 0.61% | 3,330 |
| Jul 30, 2025 | 41.09 | 41.30 | 41.09 | 41.29 | - | 0.40% | 494 |
| Jul 29, 2025 | 40.90 | 41.13 | 40.88 | 41.13 | - | 1.11% | 1,027 |
| Jul 28, 2025 | 40.59 | 40.67 | 40.57 | 40.67 | - | 0.95% | 254 |
| Jul 25, 2025 | 40.25 | 40.31 | 40.25 | 40.29 | - | 0.33% | 14,317 |
| Jul 24, 2025 | 40.20 | 40.25 | 40.14 | 40.16 | - | -0.48% | 1,707 |
| Jul 23, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | - | - | 73 |
| Jul 22, 2025 | 40.44 | 40.46 | 40.35 | 40.35 | - | -0.09% | 72 |
| Jul 21, 2025 | 40.60 | 40.60 | 40.39 | 40.39 | - | -0.12% | 1,016 |
| Jul 18, 2025 | 40.49 | 40.49 | 40.42 | 40.43 | - | -0.43% | 314 |
| Jul 17, 2025 | 40.51 | 40.61 | 40.50 | 40.61 | - | 0.64% | 393 |
| Jul 16, 2025 | 40.58 | 40.90 | 40.35 | 40.35 | - | -0.57% | 7,005 |
| Jul 15, 2025 | 40.46 | 40.59 | 40.46 | 40.59 | - | 0.47% | 392 |
| Jul 14, 2025 | 40.43 | 40.51 | 40.40 | 40.40 | - | -0.07% | 3,131 |
| Jul 11, 2025 | 40.50 | 40.50 | 40.42 | 40.42 | - | -0.40% | 1,500 |
| Jul 10, 2025 | 40.45 | 40.59 | 40.45 | 40.59 | - | 0.55% | 799 |
| Jul 9, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | - | - | 1,277 |
| Jul 8, 2025 | 40.39 | 40.39 | 40.30 | 40.37 | - | - | 1,276 |
| Jul 7, 2025 | 40.48 | 40.48 | 40.37 | 40.37 | - | 0.02% | 125 |
| Jul 4, 2025 | 40.48 | 40.48 | 40.36 | 40.36 | - | -0.22% | 436 |
| Jul 3, 2025 | 40.46 | 40.57 | 40.42 | 40.44 | - | 0.04% | 999 |
| Jul 2, 2025 | 40.44 | 40.44 | 40.40 | 40.43 | - | - | 245 |
| Jul 1, 2025 | 40.61 | 40.61 | 40.36 | 40.43 | - | -0.10% | 103 |
| Jun 30, 2025 | 40.50 | 40.57 | 40.47 | 40.47 | - | -0.06% | 134 |
| Jun 27, 2025 | 40.53 | 40.53 | 40.45 | 40.49 | - | -0.01% | 339 |
| Jun 26, 2025 | 40.40 | 40.49 | 40.40 | 40.49 | - | -0.43% | 405 |
| Jun 25, 2025 | 40.75 | 40.84 | 40.67 | 40.67 | - | -0.18% | 4 |
| Jun 24, 2025 | 40.69 | 40.74 | 40.69 | 40.74 | - | -0.44% | 48 |
| Jun 23, 2025 | 40.76 | 41.11 | 40.76 | 40.92 | - | 0.27% | 1,950 |
| Jun 20, 2025 | 40.86 | 40.86 | 40.81 | 40.81 | - | -0.49% | 89 |
| Jun 19, 2025 | 40.91 | 41.01 | 40.91 | 41.01 | - | 0.23% | 197 |
| Jun 18, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | - | - | 4 |
| Jun 17, 2025 | 40.61 | 40.92 | 40.61 | 40.92 | - | 0.50% | 3 |
| Jun 16, 2025 | 40.74 | 40.74 | 40.70 | 40.72 | - | -0.16% | 268 |