Vanguard USD Corporate Bond UCITS ETF USD Accumulation (VDPA.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

55.75

+0.07

(+0.13%)

At close: 05:08PM BST

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	55.70	56.02	55.31	55.75	55.75	24,149
Jun 13, 2024	55.54	55.82	55.51	55.68	55.68	32,458
Jun 12, 2024	55.30	55.80	55.08	55.73	55.73	68,524
Jun 11, 2024	55.11	55.14	54.88	55.09	55.09	30,877
Jun 10, 2024	55.00	55.18	54.95	55.01	55.01	93,912
Jun 07, 2024	55.90	55.90	55.10	55.24	55.24	21,227
Jun 06, 2024	55.56	55.63	55.46	55.58	55.58	50,833
Jun 05, 2024	55.40	55.56	55.36	55.56	55.56	55,993
Jun 04, 2024	55.59	55.59	54.83	55.37	55.37	37,984
Jun 03, 2024	55.09	55.28	54.97	55.28	55.28	85,687
May 31, 2024	54.74	54.93	54.69	54.87	54.87	27,449
May 30, 2024	54.79	54.79	54.53	54.73	54.73	25,765
May 29, 2024	54.24	54.63	54.24	54.43	54.43	49,225
May 28, 2024	54.82	55.03	54.79	54.83	54.83	30,164
May 24, 2024	54.91	54.92	54.78	54.87	54.87	44,272
May 23, 2024	55.41	55.41	54.77	54.78	54.78	31,239
May 22, 2024	55.51	55.51	54.87	55.00	55.00	38,121
May 21, 2024	55.00	55.22	54.87	55.03	55.03	49,538
May 20, 2024	55.04	55.15	54.88	54.92	54.92	45,350
May 17, 2024	55.09	55.33	55.00	55.03	55.03	43,329
May 16, 2024	55.17	55.60	55.12	55.15	55.15	60,570
May 15, 2024	54.83	55.13	54.83	55.13	55.13	47,471
May 14, 2024	54.70	54.83	54.55	54.75	54.75	18,820
May 13, 2024	54.70	54.77	54.60	54.60	54.60	11,121
May 10, 2024	54.75	55.15	54.55	54.60	54.60	25,870
May 09, 2024	54.63	54.72	54.56	54.67	54.67	35,152
May 08, 2024	54.73	54.78	54.61	54.69	54.69	15,411
May 07, 2024	54.75	54.99	54.75	54.88	54.88	162,382
May 03, 2024	54.33	54.75	54.33	54.51	54.51	16,758
May 02, 2024	54.20	54.87	54.87	54.15	54.15	51
May 01, 2024	54.05	54.06	53.83	53.95	53.95	19,167
Apr 30, 2024	54.00	54.17	53.90	54.00	54.00	79,996
Apr 29, 2024	54.05	54.15	54.00	54.08	54.08	33,044
Apr 26, 2024	54.13	54.13	53.84	53.92	53.92	26,867
Apr 25, 2024	54.10	54.10	53.52	53.68	53.68	13,174
Apr 24, 2024	53.97	54.05	53.75	53.83	53.83	163,115
Apr 23, 2024	53.90	54.35	53.89	54.10	54.10	15,044
Apr 22, 2024	53.96	53.96	53.81	53.92	53.92	14,898
Apr 19, 2024	53.96	54.04	53.85	53.94	53.94	113,828
Apr 18, 2024	53.96	54.12	53.79	53.81	53.81	18,837
Apr 17, 2024	53.71	53.92	53.71	53.87	53.87	112,121
Apr 16, 2024	53.72	53.85	53.56	53.67	53.67	45,298
Apr 15, 2024	54.41	54.46	53.85	53.90	53.90	62,742
Apr 12, 2024	54.24	54.41	54.24	54.31	54.31	29,287
Apr 11, 2024	54.22	54.39	54.07	54.18	54.18	68,273
Apr 10, 2024	54.92	54.96	54.31	54.37	54.37	87,372
Apr 09, 2024	54.74	54.86	54.72	54.83	54.83	42,061
Apr 08, 2024	54.88	54.88	54.48	54.61	54.61	109,895
Apr 05, 2024	54.86	54.95	54.52	54.71	54.71	31,514
Apr 04, 2024	54.85	54.97	54.75	54.85	54.85	65,716
Apr 03, 2024	54.68	54.87	54.51	54.69	54.69	161,553
Apr 02, 2024	55.10	55.10	54.30	54.70	54.70	63,930
Mar 28, 2024	55.30	55.37	55.11	55.25	55.25	90,795
Mar 27, 2024	54.96	55.16	54.96	55.13	55.13	33,066
Mar 26, 2024	55.04	55.08	54.87	54.92	54.92	173,211
Mar 25, 2024	55.34	55.34	54.97	55.00	55.00	67,929
Mar 22, 2024	55.05	55.18	55.05	55.07	55.07	119,597
Mar 21, 2024	54.95	55.10	54.89	54.94	54.94	59,353
Mar 20, 2024	54.82	54.88	54.69	54.76	54.76	201,266
Mar 19, 2024	54.66	54.90	54.59	54.73	54.73	49,194
Mar 18, 2024	54.77	54.78	54.66	54.67	54.67	21,828
Mar 15, 2024	54.81	54.82	54.63	54.73	54.73	22,488
Mar 14, 2024	55.07	55.09	54.70	54.74	54.74	23,861
Mar 13, 2024	55.06	55.18	54.93	55.06	55.06	56,077
Mar 12, 2024	55.27	55.27	55.01	55.08	55.08	101,414
Mar 11, 2024	55.26	55.33	55.13	55.19	55.19	369,106
Mar 08, 2024	55.21	55.28	55.19	55.17	55.17	55,776
Mar 07, 2024	55.00	55.27	54.99	55.10	55.10	184,476
Mar 06, 2024	55.12	55.12	54.84	55.06	55.06	24,411
Mar 05, 2024	54.76	55.00	54.71	54.92	54.92	57,061
Mar 04, 2024	54.93	54.93	54.66	54.72	54.72	98,888
Mar 01, 2024	54.52	54.70	54.36	54.63	54.63	254,823
Feb 29, 2024	54.44	54.76	54.33	54.62	54.62	39,406
Feb 28, 2024	54.55	54.59	54.43	54.46	54.46	44,172
Feb 27, 2024	54.48	54.57	54.40	54.48	54.48	142,277
Feb 26, 2024	54.64	54.68	54.45	54.49	54.49	47,292
Feb 23, 2024	54.54	54.54	54.39	54.58	54.58	32,677
Feb 22, 2024	54.61	54.66	54.42	54.48	54.48	58,357
Feb 21, 2024	54.60	54.61	54.45	54.47	54.47	36,722
Feb 20, 2024	54.41	54.61	54.41	54.56	54.56	514,955
Feb 19, 2024	54.39	54.39	54.31	54.34	54.34	2,856
Feb 16, 2024	54.50	54.50	54.24	54.35	54.35	63,501
Feb 15, 2024	54.64	54.69	54.44	54.53	54.53	91,893
Feb 14, 2024	54.42	54.54	54.26	54.33	54.33	57,467
Feb 13, 2024	54.55	54.71	54.14	54.35	54.35	139,708
Feb 12, 2024	54.69	54.78	54.54	54.59	54.59	80,121
Feb 09, 2024	54.64	54.70	54.59	54.66	54.66	87,367
Feb 08, 2024	54.98	54.98	54.70	54.77	54.77	71,964
Feb 07, 2024	55.05	55.07	54.89	54.92	54.92	36,510
Feb 06, 2024	54.84	55.07	54.73	54.97	54.97	22,213
Feb 05, 2024	55.05	55.05	54.63	54.70	54.70	42,540
Feb 02, 2024	55.57	55.61	55.01	55.10	55.10	40,271
Feb 01, 2024	55.27	55.70	55.27	55.58	55.58	26,558
Jan 31, 2024	55.19	55.61	55.17	55.17	55.17	83,982
Jan 30, 2024	54.74	55.14	54.74	55.04	55.04	147,572
Jan 29, 2024	54.98	54.98	54.89	54.92	54.92	11,385
Jan 26, 2024	55.02	55.02	54.80	54.88	54.88	20,794
Jan 25, 2024	54.80	54.93	54.67	54.85	54.85	73,108
Jan 24, 2024	54.85	55.02	54.72	54.74	54.74	48,836
Jan 23, 2024	54.86	54.86	54.61	54.65	54.65	24,886
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,908.72-174.23(-0.19%)

Vanguard USD Corporate Bond UCITS ETF USD Accumulation (VDPA.L)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,908.72
-174.23(-0.19%)