Vanguard USD Corporate Bond UCITS ETF (ETR:VDCE)
Germany · Delayed Price · Currency is EUR 54.99
0.00 (0.00%)
Aug 20, 2025, 3:42 PM CET
ETR:VDCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 54.71 | 55.03 | 54.71 | 55.02 | 55.02 | 0.07% | 2,888 |
| Aug 19, 2025 | 54.91 | 55.00 | 54.91 | 54.98 | 54.98 | 0.20% | 294 |
| Aug 18, 2025 | 55.00 | 55.09 | 54.87 | 54.87 | 54.87 | -0.35% | 807 |
| Aug 15, 2025 | 55.29 | 55.29 | 55.03 | 55.06 | 55.06 | - | 1,565 |
| Aug 14, 2025 | 55.23 | 55.29 | 55.06 | 55.06 | 55.06 | -0.27% | 1,214 |
| Aug 13, 2025 | 55.02 | 55.21 | 55.02 | 55.21 | 55.21 | 0.55% | 3,211 |
| Aug 12, 2025 | 54.91 | 54.96 | 54.90 | 54.91 | 54.91 | -0.05% | 1,777 |
| Aug 11, 2025 | 54.96 | 55.00 | 54.94 | 54.94 | 54.94 | 0.04% | 2,380 |
| Aug 8, 2025 | 55.02 | 55.02 | 54.92 | 54.92 | 54.92 | -0.42% | 919 |
| Aug 7, 2025 | 55.13 | 55.15 | 55.06 | 55.15 | 55.15 | 0.15% | 2,100 |
| Aug 6, 2025 | 55.09 | 55.09 | 54.93 | 55.07 | 55.07 | 0.04% | 6,473 |
| Aug 5, 2025 | 54.98 | 55.08 | 54.98 | 55.05 | 55.05 | 0.02% | 2,864 |
| Aug 4, 2025 | 54.96 | 55.09 | 54.85 | 55.04 | 55.04 | 0.26% | 2,275 |
| Aug 1, 2025 | 54.64 | 54.90 | 54.46 | 54.90 | 54.90 | 0.29% | 2,172 |
| Jul 31, 2025 | 54.71 | 54.76 | 54.66 | 54.74 | 54.74 | 0.24% | 1,283 |
| Jul 30, 2025 | 54.65 | 54.74 | 54.59 | 54.61 | 54.61 | -0.02% | 3,991 |
| Jul 29, 2025 | 54.49 | 54.62 | 54.46 | 54.62 | 54.62 | 0.28% | 1,401 |
| Jul 28, 2025 | 54.33 | 54.59 | 54.33 | 54.47 | 54.47 | -0.07% | 1,054 |
| Jul 25, 2025 | 54.44 | 54.51 | 54.41 | 54.51 | 54.51 | -0.04% | 946 |
| Jul 24, 2025 | 54.46 | 54.53 | 54.38 | 54.53 | 54.53 | 0.07% | 1,645 |
| Jul 23, 2025 | 54.68 | 54.68 | 54.44 | 54.49 | 54.49 | -0.18% | 1,670 |
| Jul 22, 2025 | 54.45 | 54.59 | 54.36 | 54.59 | 54.59 | 0.09% | 6,172 |
| Jul 21, 2025 | 54.25 | 54.54 | 54.25 | 54.54 | 54.54 | 0.41% | 1,224 |
| Jul 18, 2025 | 54.28 | 54.37 | 54.25 | 54.32 | 54.32 | 0.11% | 4,776 |
| Jul 17, 2025 | 53.90 | 54.28 | 53.90 | 54.26 | 54.26 | 0.44% | 4,190 |
| Jul 16, 2025 | 54.25 | 54.25 | 54.02 | 54.02 | 54.02 | -0.11% | 1,641 |
| Jul 15, 2025 | 54.39 | 54.39 | 54.08 | 54.08 | 54.08 | -0.22% | 222 |
| Jul 14, 2025 | 54.26 | 54.26 | 54.13 | 54.20 | 54.20 | -0.07% | 20,165 |
| Jul 11, 2025 | 54.39 | 54.39 | 54.22 | 54.24 | 54.24 | -0.37% | 1,727 |
| Jul 10, 2025 | 54.47 | 54.47 | 54.41 | 54.44 | 54.44 | 0.22% | 3,599 |
| Jul 9, 2025 | 54.04 | 54.34 | 54.04 | 54.32 | 54.32 | 0.15% | 7,440 |
| Jul 8, 2025 | 54.11 | 54.33 | 54.11 | 54.24 | 54.24 | -0.24% | 1,298 |
| Jul 7, 2025 | 54.75 | 54.75 | 54.37 | 54.37 | 54.37 | -0.40% | 3,690 |
| Jul 4, 2025 | 54.67 | 54.70 | 54.53 | 54.59 | 54.59 | -0.02% | 4,181 |
| Jul 3, 2025 | 54.85 | 54.89 | 54.55 | 54.60 | 54.60 | -0.13% | 6,974 |
| Jul 2, 2025 | 54.88 | 54.88 | 54.56 | 54.67 | 54.67 | 0.02% | 6,174 |
| Jul 1, 2025 | 54.98 | 54.98 | 54.63 | 54.66 | 54.66 | 0.22% | 6,291 |
| Jun 30, 2025 | 54.38 | 54.59 | 54.38 | 54.54 | 54.54 | - | 629 |
| Jun 27, 2025 | 54.52 | 54.54 | 54.44 | 54.54 | 54.54 | 0.24% | 1,191 |
| Jun 26, 2025 | 54.49 | 54.49 | 54.39 | 54.41 | 54.41 | 0.07% | 5,371 |
| Jun 25, 2025 | 54.47 | 54.50 | 54.30 | 54.37 | 54.37 | -0.15% | 1,089 |
| Jun 24, 2025 | 54.55 | 54.55 | 54.23 | 54.45 | 54.45 | 0.18% | 3,681 |
| Jun 23, 2025 | 54.19 | 54.35 | 54.07 | 54.35 | 54.35 | 0.50% | 11,731 |
| Jun 20, 2025 | 54.06 | 54.21 | 53.95 | 54.08 | 54.08 | 0.06% | 795 |
| Jun 19, 2025 | 53.97 | 54.05 | 53.91 | 54.05 | 54.05 | -0.22% | 382 |
| Jun 18, 2025 | 54.01 | 54.21 | 54.01 | 54.17 | 54.17 | 0.22% | 1,572 |
| Jun 17, 2025 | 53.93 | 54.05 | 53.92 | 54.05 | 54.05 | -0.07% | 3,518 |
| Jun 16, 2025 | 54.09 | 54.09 | 53.84 | 54.09 | 54.09 | 0.19% | 6,215 |
| Jun 13, 2025 | 54.19 | 54.25 | 53.99 | 53.99 | 53.99 | -0.41% | 250 |
| Jun 12, 2025 | 54.03 | 54.21 | 54.02 | 54.21 | 54.21 | 0.35% | 2,173 |