Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

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

37.06
+0.20
+(0.54%)
At close: April 30 at 4:05:35 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.000.000.0037.0637.062
Apr 28, 202536.9037.2936.8736.8736.87357
Apr 25, 202537.0437.1936.7737.0437.0462
Apr 24, 202536.9937.2636.9436.9936.991,332
Apr 23, 202536.9537.0136.6637.0237.02143
Apr 22, 202536.8636.9436.4936.7636.764,101
Apr 17, 2025 0.13134 Dividend
Apr 17, 202537.3737.3737.0837.0937.091,239
Apr 16, 202537.1337.3737.0937.2937.162,552
Apr 15, 202537.2938.5636.8737.2337.101,112
Apr 14, 202537.1238.3336.8737.2837.155,973
Apr 11, 202537.5637.9937.4437.5737.445,709
Apr 10, 202538.2438.5538.0137.9937.857,665
Apr 9, 202538.4038.7838.0838.4238.288,087
Apr 8, 202538.5738.7838.3838.5938.458,005
Apr 7, 202538.1938.8638.0338.6338.5010,266
Apr 4, 202537.9438.3537.7638.2938.1615,881
Apr 3, 202537.4937.9237.4937.7637.6210,797
Apr 2, 202538.3138.3638.0838.0637.9214,811
Apr 1, 202538.2938.3338.2138.2138.0823
Mar 31, 202538.1338.2438.0138.1938.05225
Mar 28, 202538.0138.2838.0138.0637.9311,150
Mar 27, 202538.0138.3237.9438.0137.8812,969
Mar 26, 202538.2438.3338.1338.1938.061,766
Mar 25, 202538.0438.3537.9438.0237.896,476
Mar 24, 202538.0238.2737.9638.1338.003,363
Mar 21, 202538.1538.2438.0738.1838.053,496
Mar 20, 2025 0.187768 Dividend
Mar 20, 202537.9938.1837.9238.0337.90577
Mar 19, 202538.0438.3138.0438.0637.74117
Mar 18, 202537.9938.2437.9638.0037.684,637
Mar 17, 202538.3538.3538.0338.0237.701,804
Mar 14, 202538.4438.4438.1338.2437.911,319
Mar 13, 202538.3338.3338.1338.1337.812,046
Mar 12, 202538.4138.4138.1338.0437.72196
Mar 11, 202538.2638.5638.1938.2437.922,082
Mar 10, 202538.3738.5538.2138.3338.009,528
Mar 7, 202538.3338.5438.1638.2737.95886
Mar 6, 202538.3038.4338.3038.2837.951,280
Mar 5, 202538.7638.7738.3838.4238.092,818
Mar 4, 202538.9438.9938.8038.9038.571,901
Mar 3, 202539.3839.3838.9038.8538.52652
Feb 28, 202539.1039.1939.1039.2138.88294
Feb 27, 202539.0339.1538.9039.0738.742,249
Feb 26, 202539.1339.1338.8338.8338.5086
Feb 25, 202539.1439.1938.8738.9438.611,162
Feb 24, 202538.6739.1538.6738.9638.636,389
Feb 21, 202538.5738.9238.5738.9038.571,905
Feb 20, 202538.8438.9938.8438.9138.58301
Feb 19, 202539.0339.1538.9839.0738.746,747
Feb 18, 202538.9239.0438.7338.9538.621,594
Feb 17, 202538.9739.1738.9739.0038.676,205
Feb 14, 202538.8939.2938.8938.9238.592,529
Feb 13, 2025 0.145147 Dividend
Feb 13, 202539.3939.4039.1639.1538.823,762
Feb 12, 202539.6039.6739.3739.6039.121,041
Feb 11, 202539.6440.0139.6439.6439.164,763
Feb 10, 202539.7039.8539.5139.8139.33219
Feb 7, 202539.5639.6539.5039.6739.194,850
Feb 6, 202539.6739.8539.5339.5939.114,951
Feb 5, 202539.3139.6239.2839.3738.896,707
Feb 4, 202539.6739.6739.5439.4338.953,939
Feb 3, 202540.1240.3439.5839.6239.144,747
Jan 31, 202539.7139.7339.3139.6239.142,626
Jan 30, 202539.6039.6439.5039.5439.075,123
Jan 29, 202539.6039.7039.5839.5839.11920
Jan 28, 202539.5839.6339.4739.5539.078,786
Jan 27, 202539.4839.6339.3039.4138.931,754
Jan 24, 202539.7739.9039.3339.3538.875,843
Jan 23, 202539.8740.1539.8239.8139.336,843
Jan 22, 202539.8239.9839.6839.8639.387,434
Jan 21, 202539.9740.1239.9039.8539.373,422
Jan 20, 202540.1040.2939.9239.9239.441,380
Jan 17, 202540.2240.2740.2140.2439.754,536
Jan 16, 2025 0.1846 Dividend
Jan 16, 202540.2440.3540.1240.1439.662,929
Jan 15, 202540.0640.2940.0240.2439.584,250
Jan 14, 202540.2940.3540.2340.3139.64715
Jan 13, 202540.5040.6040.4440.4139.748,254
Jan 10, 202540.0340.3540.0040.3039.631,516
Jan 9, 202540.1040.1040.0040.0639.392,159
Jan 8, 202539.6339.9239.5039.8539.1912,574
Jan 7, 202539.4039.4039.0639.3938.741,470
Jan 6, 202539.4839.4839.2739.2938.64289
Jan 3, 202539.7439.8539.5339.6539.002,816
Jan 2, 202539.4439.8539.0639.8539.1810,954
Dec 31, 202439.3939.3939.2139.2638.6099
Dec 30, 202439.4239.4239.0039.3038.65568
Dec 27, 202439.3739.4039.0639.0638.413,977
Dec 24, 202439.3239.3239.1439.1138.461,133
Dec 23, 202439.1539.1938.9139.2238.577,616
Dec 20, 202439.2039.2239.1939.0438.40448
Dec 19, 202438.6539.1738.6539.0838.432,589
Dec 18, 202438.9238.9238.6538.7438.094,110
Dec 17, 202438.7338.9638.6838.6938.052,663
Dec 16, 202438.8839.0538.7538.7638.11344
Dec 13, 202438.8938.8938.8338.9438.29119
Dec 12, 2024 0.147535 Dividend
Dec 12, 202438.6338.8138.6038.7638.11138
Dec 11, 202438.7238.8338.7238.7237.9376
Dec 10, 202438.7339.0138.7138.7437.951,978
Dec 9, 202438.6938.8738.5838.6237.831,415
Dec 6, 202438.6538.7838.6138.7437.954,699
Dec 5, 202438.6938.8138.6638.6837.891,284
Dec 4, 202438.9038.9038.8038.8138.022,220
Dec 3, 202438.8739.0038.6838.9438.15568
Dec 2, 202438.8139.1038.7438.9838.194,657
Nov 29, 202438.8340.0138.7938.7838.003,002
Nov 28, 202438.8538.9538.8438.8438.057,522
Nov 27, 202439.0839.0838.8738.8538.063,138
Nov 26, 202439.3839.4139.0539.1738.384,021
Nov 25, 202439.0439.1539.0139.1138.322,346
Nov 22, 202439.2439.2738.9439.2438.44856
Nov 21, 202438.8938.9338.8438.9838.18213
Nov 20, 202438.7538.8138.7438.8838.082,217
Nov 19, 202438.8538.9338.7538.7537.967,500
Nov 18, 202438.8640.1938.8438.8338.041,081
Nov 15, 202439.9939.9938.7238.8338.032,042
Nov 14, 2024 0.180826 Dividend
Nov 14, 202438.7839.9638.6538.6537.86623
Nov 13, 202438.6738.8538.5138.8237.851,754
Nov 12, 202438.1339.7938.1338.6937.723,723
Nov 11, 202438.2838.3638.0138.3137.365,804
Nov 8, 202438.1238.1838.1038.2137.261,201
Nov 7, 202438.2438.2437.9738.0237.084,437
Nov 6, 202438.2238.5538.1238.2437.28871
Nov 5, 202437.9738.1037.7037.8636.922,329
Nov 4, 202438.0438.1037.8438.1037.155,386
Nov 1, 202438.3938.3938.0438.0537.102,430
Oct 31, 202438.1838.1837.8538.2937.342,078
Oct 30, 202437.8138.1037.8137.9236.97283
Oct 29, 202438.3338.3337.9037.9336.992,717
Oct 28, 202438.0038.2537.9237.9336.99981
Oct 25, 202438.0038.3137.9738.0237.073,873
Oct 24, 202438.3838.3837.9938.0737.12171
Oct 23, 202438.0238.0937.9738.1237.1767
Oct 22, 202438.1038.1037.9338.0137.076,669
Oct 21, 202437.9638.0437.9038.0437.10496
Oct 18, 202437.9537.9537.8337.9236.98466
Oct 17, 202438.1238.3437.9937.9937.051,972
Oct 16, 202437.9938.3037.9138.0437.09369
Oct 15, 202437.7937.9137.7537.7536.81664
Oct 14, 202437.7837.8837.7237.8536.9110,910
Oct 11, 202437.8537.8537.7237.7936.851,108
Oct 10, 2024 0.144493 Dividend
Oct 10, 202437.7137.8037.6737.8036.864,452
Oct 9, 202437.8837.8837.8437.8436.75294
Oct 8, 202439.1439.1436.6737.8436.762,123
Oct 7, 202437.9037.9037.7637.8136.733,556
Oct 4, 202437.7837.9337.7337.8436.7618,080
Oct 3, 202437.9137.9736.7937.9336.8414,035
Oct 2, 202437.3738.3937.3737.4936.421,400
Oct 1, 202437.3137.4337.2737.4536.381,260
Sep 30, 202437.1238.4637.0537.1036.046,484
Sep 27, 202437.1337.1637.0137.0936.034,015
Sep 26, 202437.1337.2937.1237.0636.002,768
Sep 25, 202437.1738.2137.1137.2436.17815
Sep 24, 202437.1538.5437.1337.1736.10104
Sep 23, 202436.9937.4736.9937.2236.15983
Sep 20, 202437.4337.4337.1437.4236.359,848
Sep 19, 202437.4737.5637.3537.4536.382,171
Sep 18, 202437.5037.6937.4737.5736.4974
Sep 17, 202437.6337.7237.5437.6936.61394
Sep 16, 202437.6537.8937.5937.6236.541,469
Sep 13, 202437.9037.9037.7237.7436.6635
Sep 12, 2024 0.145536 Dividend
Sep 12, 202437.9938.0237.9637.9136.8311,282
Sep 11, 202438.0638.1938.0438.1936.956,248
Sep 10, 202437.9738.1137.9038.0936.86493
Sep 9, 202438.0138.1837.8938.0236.793,614
Sep 6, 202437.7037.7937.6337.7936.5715,035
Sep 5, 202437.7237.9437.6637.7236.501,373
Sep 4, 202436.6338.8536.6337.7036.48560
Sep 3, 202437.6637.7037.6637.7936.57235
Sep 2, 202437.7537.7537.5137.6136.401,501
Aug 30, 202437.6037.6537.4637.6436.421,422
Aug 29, 202437.5437.6137.5137.5836.37464
Aug 28, 202437.5337.5337.3937.4836.271,630
Aug 27, 202437.4037.6437.3337.3836.175,959
Aug 23, 202437.6237.6537.3737.4136.2021,156
Aug 22, 202437.7237.7237.6237.6736.4510,185
Aug 21, 202437.8538.0437.7637.7636.541,983
Aug 20, 202438.0338.0337.8337.9036.673,259
Aug 19, 202437.9638.0837.8337.9436.722,404
Aug 16, 202438.3138.3138.1138.1536.914,067
Aug 15, 2024 0.185868 Dividend
Aug 15, 202438.2138.4938.2138.2837.042,157
Aug 14, 202438.6338.6338.5438.5837.151,526
Aug 13, 202438.6538.6538.6038.5837.151,000
Aug 12, 202438.7238.7338.6238.6537.224,558
Aug 9, 202438.7038.8038.6638.6837.25637
Aug 8, 202438.9039.0238.7738.8037.361,086
Aug 7, 202438.7938.8838.7938.7937.363,079
Aug 6, 202438.6538.9738.6538.8837.44938
Aug 5, 202438.9240.4037.4038.7637.324,816
Aug 2, 202438.7941.2238.5638.6237.19657
Aug 1, 202438.5638.5838.4838.5837.151,899
Jul 31, 202438.2838.4038.2338.2836.865,573
Jul 30, 202438.1938.3838.0438.3136.891,576
Jul 29, 202438.2838.3438.2438.2436.821,236
Jul 26, 202438.1338.1738.1038.1836.763,660
Jul 25, 202438.0638.1537.9938.0936.682,067
Jul 24, 202437.9338.0437.9337.9536.55630
Jul 23, 202437.9638.0137.7837.9636.562,950
Jul 22, 202437.9037.9737.7937.9236.513,374
Jul 19, 202437.9337.9937.9237.9236.51142
Jul 18, 202437.7737.8637.7437.8336.431,630
Jul 17, 202437.6937.8437.5837.6736.281,235
Jul 16, 202438.0038.0037.7837.8136.421,835
Jul 15, 202437.7837.9037.7037.7436.3411,031
Jul 12, 202437.8138.0437.6837.6836.292,462
Jul 11, 2024 0.149223 Dividend
Jul 11, 202438.0838.0937.8837.8736.47976
Jul 10, 202438.2238.3238.1338.1336.581,594
Jul 9, 202438.2138.3138.2138.3336.761,887
Jul 8, 202438.1638.3838.1638.1836.626,085
Jul 5, 202438.2438.2838.1538.2636.70278
Jul 4, 202438.3438.4538.3338.3036.74360
Jul 3, 202438.4938.5138.2538.2836.725,726
Jul 2, 202438.4738.7538.4738.5336.96149
Jul 1, 202438.6238.6238.3038.5837.015,918
Jun 28, 202438.6738.7038.5938.6237.05452
Jun 27, 202438.6238.6338.5138.5837.011,138
Jun 26, 202438.5138.5838.4838.6137.043,148
Jun 25, 202438.5738.6138.4238.4836.912,984
Jun 24, 202438.4938.6738.3738.4636.892,026
Jun 21, 202438.5638.6438.5638.6337.06155
Jun 20, 202438.4038.4738.3638.4636.89926
Jun 19, 202438.5038.5138.1938.3336.773,009
Jun 18, 202438.4238.4538.3838.4336.875,532
Jun 17, 202438.3338.5338.2938.3736.8017,512
Jun 14, 202438.4738.5238.1338.4736.90995
Jun 13, 2024 0.1446 Dividend
Jun 13, 202438.1038.2538.1038.2536.69822
Jun 12, 202438.2538.3038.0438.1936.4933,510
Jun 11, 202438.2738.4738.2738.3536.654,916
Jun 10, 202438.3838.4238.3038.3736.662,671
Jun 7, 202438.3338.3338.1838.3536.64445
Jun 6, 202438.2438.3538.2238.3136.60323
Jun 5, 202438.2538.2838.1938.2636.56254
Jun 4, 202438.2738.2938.2438.2136.511,852
Jun 3, 202438.3838.4138.1538.1536.462,904
May 31, 202438.3738.3738.1938.3136.6119
May 30, 202438.2538.3038.2138.2236.52387
May 29, 202438.2338.3338.1438.2536.551,145
May 28, 202438.0638.3137.9438.0936.40962
May 24, 202438.2838.5338.1938.1736.483,136
May 23, 202438.4038.4038.2538.2536.55151
May 22, 202438.2438.3838.2238.2236.52553
May 21, 202438.3438.4738.2738.2836.582,973
May 20, 202438.3038.4138.2838.3036.603,034
May 17, 202438.3338.5338.3338.3436.64694
May 16, 2024 0.187675 Dividend
May 16, 202438.5638.5938.4538.4536.751,407
May 15, 202438.8538.8538.7938.6436.7468
May 14, 202438.9239.0438.8938.8436.94683
May 13, 202438.8839.1538.8738.9237.01953
May 10, 202439.1739.1739.0239.0337.124,909
May 9, 202438.9939.1938.8539.0637.158,703
May 8, 202439.1439.2639.1439.1037.18325
May 7, 202438.9639.1338.8538.9637.04927
May 3, 202438.8539.1038.8138.8936.983,907
May 2, 202438.9539.1038.5738.9937.08652
May 1, 202438.9739.3338.8938.8936.98791
Apr 30, 202438.7938.7938.7738.8036.893

Related Tickers