Vanguard USD Corporate Bond UCITS ETF (LON:VGPA)
London · Delayed Price · Currency is GBP 49.45
+0.17 (0.35%)
Sep 29, 2025, 4:21 PM BST
LON:VGPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 49.71 | 49.71 | 49.39 | 49.45 | 49.45 | 0.34% | 1,886 |
| Sep 26, 2025 | 49.24 | 49.31 | 49.24 | 49.28 | 49.28 | 0.26% | 915 |
| Sep 25, 2025 | 49.15 | 49.39 | 49.15 | 49.15 | 49.15 | -0.39% | 20 |
| Sep 24, 2025 | 49.50 | 49.50 | 49.33 | 49.34 | 49.34 | -0.16% | 66 |
| Sep 23, 2025 | 49.55 | 49.55 | 49.42 | 49.42 | 49.42 | 0.02% | 162 |
| Sep 22, 2025 | 49.13 | 49.77 | 49.13 | 49.41 | 49.41 | -0.02% | 5,555 |
| Sep 19, 2025 | 49.72 | 49.72 | 49.41 | 49.42 | 49.42 | -0.06% | 3,069 |
| Sep 18, 2025 | 49.68 | 49.68 | 49.45 | 49.45 | 49.45 | -0.38% | 8,270 |
| Sep 17, 2025 | 49.95 | 49.95 | 49.64 | 49.64 | 49.64 | 0.08% | 119 |
| Sep 16, 2025 | 49.35 | 49.82 | 49.35 | 49.60 | 49.60 | -0.10% | 2 |
| Sep 15, 2025 | 49.61 | 49.65 | 49.53 | 49.65 | 49.65 | 0.40% | 22 |
| Sep 12, 2025 | 49.60 | 49.63 | 49.43 | 49.45 | 49.45 | -0.26% | 288 |
| Sep 11, 2025 | 49.55 | 49.58 | 49.55 | 49.58 | 49.58 | 0.26% | 4 |
| Sep 10, 2025 | 49.12 | 49.45 | 49.12 | 49.45 | 49.45 | 0.32% | 18 |
| Sep 9, 2025 | 49.49 | 49.49 | 49.29 | 49.29 | 49.29 | -0.18% | 795 |
| Sep 8, 2025 | 49.10 | 49.39 | 49.10 | 49.38 | 49.38 | 0.16% | 108 |
| Sep 5, 2025 | 49.09 | 49.30 | 49.03 | 49.30 | 49.30 | 0.72% | 1,425 |
| Sep 4, 2025 | 48.90 | 49.12 | 48.90 | 48.95 | 48.95 | 0.35% | 1,133 |
| Sep 3, 2025 | 48.58 | 48.78 | 48.57 | 48.78 | 48.78 | 0.49% | 2,624 |
| Sep 2, 2025 | 48.94 | 48.94 | 48.54 | 48.54 | 48.54 | -0.33% | 60 |
| Sep 1, 2025 | 48.84 | 48.91 | 48.63 | 48.70 | 48.70 | 0.06% | 32 |
| Aug 29, 2025 | 48.47 | 48.86 | 48.47 | 48.67 | 48.67 | -0.29% | 118 |
| Aug 28, 2025 | 49.00 | 49.00 | 48.64 | 48.81 | 48.81 | 0.27% | 84 |
| Aug 27, 2025 | 48.91 | 48.91 | 48.63 | 48.68 | 48.68 | -0.02% | 308 |
| Aug 26, 2025 | 48.81 | 48.81 | 48.62 | 48.69 | 48.69 | -0.27% | 278 |
| Aug 22, 2025 | 48.55 | 48.82 | 48.48 | 48.82 | 48.82 | 0.66% | 2,035 |
| Aug 21, 2025 | 48.81 | 48.81 | 48.45 | 48.50 | 48.50 | -0.27% | 111 |
| Aug 20, 2025 | 48.67 | 48.67 | 48.63 | 48.63 | 48.63 | 0.08% | 56 |
| Aug 19, 2025 | 48.68 | 48.68 | 48.59 | 48.59 | 48.59 | 0.10% | 1 |
| Aug 18, 2025 | 48.88 | 48.88 | 48.54 | 48.54 | 48.54 | -0.23% | 698 |
| Aug 15, 2025 | 48.83 | 48.83 | 48.65 | 48.65 | 48.65 | -0.02% | 18 |
| Aug 14, 2025 | 49.17 | 49.17 | 48.66 | 48.66 | 48.66 | -0.29% | 11 |
| Aug 13, 2025 | 48.97 | 48.97 | 48.64 | 48.80 | 48.80 | 0.58% | 207 |
| Aug 12, 2025 | 48.66 | 48.66 | 48.52 | 48.52 | 48.52 | -0.10% | 13 |
| Aug 11, 2025 | 48.69 | 48.69 | 48.55 | 48.57 | 48.57 | 0.12% | 76 |
| Aug 8, 2025 | 48.59 | 48.59 | 48.51 | 48.51 | 48.51 | -0.37% | 2,212 |
| Aug 7, 2025 | 48.94 | 48.94 | 48.66 | 48.69 | 48.69 | 0.12% | 165 |
| Aug 6, 2025 | 48.61 | 48.63 | 48.52 | 48.63 | 48.63 | -0.04% | 45 |
| Aug 5, 2025 | 48.94 | 48.94 | 48.54 | 48.65 | 48.65 | 0.10% | 19,183 |
| Aug 4, 2025 | 48.50 | 48.60 | 48.33 | 48.60 | 48.60 | 0.31% | 944 |
| Aug 1, 2025 | 48.00 | 48.46 | 48.00 | 48.45 | 48.45 | 0.27% | 50 |
| Jul 31, 2025 | 48.43 | 48.43 | 48.18 | 48.32 | 48.32 | 0.21% | 26 |
| Jul 30, 2025 | 48.20 | 48.45 | 48.20 | 48.22 | 48.22 | -0.06% | 5 |
| Jul 29, 2025 | 48.22 | 48.25 | 48.11 | 48.25 | 48.25 | 0.33% | 362 |
| Jul 28, 2025 | 48.49 | 48.49 | 48.09 | 48.09 | 48.09 | -0.02% | 1,163 |
| Jul 25, 2025 | 48.31 | 48.31 | 48.07 | 48.10 | 48.10 | -0.02% | 3 |
| Jul 24, 2025 | 48.40 | 48.40 | 48.00 | 48.11 | 48.11 | - | 522 |
| Jul 23, 2025 | 48.12 | 48.40 | 48.04 | 48.11 | 48.11 | -0.10% | 102 |
| Jul 22, 2025 | 48.17 | 48.17 | 48.03 | 48.16 | 48.16 | 0.08% | 317 |
| Jul 21, 2025 | 48.33 | 48.33 | 48.08 | 48.12 | 48.12 | 0.38% | 8 |