Vanguard USD Corporate Bond UCITS ETF (LON:VUCP)
London · Delayed Price · Currency is GBP · Price in GBX 35.53
+0.15 (0.43%)
Aug 20, 2025, 4:35 PM BST
LON:VUCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 35.26 | 35.50 | 35.26 | 35.50 | 35.50 | 0.33% | 5,696 |
| Aug 19, 2025 | 35.35 | 35.40 | 35.31 | 35.38 | 35.38 | 0.26% | 1,625 |
| Aug 18, 2025 | 35.50 | 35.50 | 35.28 | 35.29 | 35.29 | 0.11% | 45,599 |
| Aug 15, 2025 | 35.32 | 35.42 | 35.19 | 35.25 | 35.25 | -0.17% | 21,820 |
| Aug 14, 2025 | 35.57 | 35.57 | 35.26 | 35.31 | 35.31 | -0.14% | 18,368 |
| Aug 13, 2025 | 35.43 | 35.57 | 35.28 | 35.36 | 35.36 | 0.17% | 3,953 |
| Aug 12, 2025 | 35.40 | 35.73 | 35.30 | 35.30 | 35.30 | -0.87% | 3,681 |
| Aug 11, 2025 | 35.49 | 35.66 | 35.40 | 35.61 | 35.61 | 0.34% | 4,115 |
| Aug 8, 2025 | 35.72 | 35.72 | 35.42 | 35.49 | 35.49 | -0.53% | 2,923 |
| Aug 7, 2025 | 35.80 | 35.83 | 35.63 | 35.68 | 35.68 | -0.42% | 2,321 |
| Aug 6, 2025 | 36.00 | 36.00 | 35.78 | 35.83 | 35.83 | -0.33% | 3,272 |
| Aug 5, 2025 | 36.10 | 36.10 | 35.92 | 35.95 | 35.95 | -0.03% | 1,428 |
| Aug 4, 2025 | 35.94 | 35.98 | 35.84 | 35.96 | 35.96 | -0.06% | 31,392 |
| Aug 1, 2025 | 35.66 | 36.09 | 35.66 | 35.98 | 35.98 | 0.25% | 7,764 |
| Jul 31, 2025 | 35.70 | 36.04 | 35.70 | 35.89 | 35.89 | 0.59% | 16,144 |
| Jul 30, 2025 | 35.70 | 35.70 | 35.49 | 35.68 | 35.68 | 0.31% | 7,328 |
| Jul 29, 2025 | 35.35 | 35.60 | 35.35 | 35.57 | 35.57 | 0.82% | 13,985 |
| Jul 28, 2025 | 35.11 | 35.42 | 35.11 | 35.28 | 35.28 | 0.26% | 28,520 |
| Jul 25, 2025 | 35.26 | 35.26 | 34.87 | 35.19 | 35.19 | 0.72% | 5,901 |
| Jul 24, 2025 | 35.00 | 35.00 | 34.76 | 34.94 | 34.94 | 0.20% | 21,487 |
| Jul 23, 2025 | 35.02 | 35.02 | 34.87 | 34.87 | 34.87 | -0.51% | 9,775 |
| Jul 22, 2025 | 35.10 | 35.15 | 34.99 | 35.05 | 35.05 | 0.09% | 8,723 |
| Jul 21, 2025 | 34.89 | 35.30 | 34.89 | 35.02 | 35.02 | -0.11% | 21,040 |
| Jul 18, 2025 | 35.19 | 35.19 | 34.98 | 35.06 | 35.06 | -0.11% | 7,189 |
| Jul 17, 2025 | 35.27 | 35.27 | 35.01 | 35.10 | 35.10 | 0.20% | 4,930 |
| Jul 16, 2025 | 35.35 | 35.35 | 35.03 | 35.03 | 34.86 | -0.45% | 16,809 |
| Jul 15, 2025 | 35.38 | 35.38 | 35.09 | 35.19 | 35.01 | 0.28% | 4,091 |
| Jul 14, 2025 | 35.12 | 35.32 | 34.88 | 35.09 | 34.91 | 0.20% | 19,382 |
| Jul 11, 2025 | 35.20 | 35.20 | 34.92 | 35.02 | 34.84 | 0.14% | 3,891 |
| Jul 10, 2025 | 35.02 | 35.03 | 34.83 | 34.97 | 34.79 | 0.40% | 4,382 |
| Jul 9, 2025 | 34.80 | 34.94 | 34.62 | 34.83 | 34.65 | -0.06% | 8,967 |
| Jul 8, 2025 | 34.90 | 34.93 | 34.71 | 34.85 | 34.67 | 0.43% | 2,774 |
| Jul 7, 2025 | 34.97 | 35.06 | 34.70 | 34.70 | 34.53 | -0.43% | 8,965 |
| Jul 4, 2025 | 34.99 | 34.99 | 34.73 | 34.85 | 34.67 | 0.03% | 1,171 |
| Jul 3, 2025 | 35.02 | 35.15 | 34.82 | 34.84 | 34.66 | -0.37% | 5,710 |
| Jul 2, 2025 | 34.86 | 35.06 | 34.56 | 34.97 | 34.79 | 0.72% | 4,378 |
| Jul 1, 2025 | 34.80 | 34.84 | 34.63 | 34.72 | 34.54 | 0.14% | 6,092 |
| Jun 30, 2025 | 34.60 | 34.77 | 34.35 | 34.67 | 34.49 | 0.23% | 20,758 |
| Jun 27, 2025 | 34.57 | 34.67 | 34.50 | 34.59 | 34.41 | 0.29% | 3,115 |
| Jun 26, 2025 | 34.76 | 34.76 | 34.37 | 34.49 | 34.31 | -0.75% | 10,503 |
| Jun 25, 2025 | 34.96 | 34.96 | 34.69 | 34.75 | 34.57 | -0.14% | 4,215 |
| Jun 24, 2025 | 34.94 | 34.95 | 34.65 | 34.80 | 34.62 | -0.63% | 10,443 |
| Jun 23, 2025 | 34.83 | 35.28 | 34.77 | 35.02 | 34.84 | 0.34% | 5,947 |
| Jun 20, 2025 | 35.07 | 35.07 | 34.77 | 34.90 | 34.72 | -0.37% | 5,505 |
| Jun 19, 2025 | 35.16 | 35.17 | 34.98 | 35.03 | 34.85 | -0.26% | 1,226 |
| Jun 18, 2025 | 34.95 | 35.20 | 34.95 | 35.12 | 34.80 | 0.60% | 6,087 |
| Jun 17, 2025 | 34.94 | 34.94 | 34.65 | 34.91 | 34.59 | 0.49% | 3,489 |
| Jun 16, 2025 | 34.81 | 34.81 | 34.47 | 34.74 | 34.42 | 0.14% | 12,601 |
| Jun 13, 2025 | 34.88 | 35.17 | 34.69 | 34.69 | 34.37 | -0.26% | 3,055 |
| Jun 12, 2025 | 34.92 | 34.92 | 34.75 | 34.78 | 34.46 | 0.09% | 5,774 |