Vanguard Funds Public Limited Company - Vanguard USD Corporate 1-3 Year Bond UCITS ETF (VNGBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:44AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 126 |
| 30 Apr 2024 | 55.22 | 55.30 | 55.22 | 55.30 | 55.30 | 2,952 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 55.23 | 55.29 | 55.23 | 55.29 | 55.29 | 8,259 |
| 23 Apr 2024 | 55.22 | 55.23 | 55.22 | 55.23 | 55.23 | 10,539 |
| 22 Apr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 605 |
| 19 Apr 2024 | 55.12 | 55.28 | 55.12 | 55.28 | 55.28 | 32,508 |
| 18 Apr 2024 | 55.12 | 55.12 | 55.11 | 55.11 | 55.11 | 1,794 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 3,630 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 55.23 | 55.23 | 55.22 | 55.22 | 55.22 | 1,703 |
| 11 Apr 2024 | 55.15 | 55.15 | 55.14 | 55.14 | 55.14 | 7,633 |
| 10 Apr 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 17,390 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 1,000 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 55.38 | 55.50 | 55.38 | 55.50 | 55.50 | 3,843 |
| 03 Apr 2024 | 55.17 | 55.29 | 55.17 | 55.29 | 55.29 | 3,163 |
| 02 Apr 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 3,720 |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 92,321 |
| 27 Mar 2024 | 55.23 | 55.35 | 55.23 | 55.35 | 55.35 | 17,328 |
| 26 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 3,000 |
| 25 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 4,985 |
| 22 Mar 2024 | 55.34 | 55.34 | 55.19 | 55.19 | 55.19 | 12,437 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 762 |
| 08 Mar 2024 | 55.31 | 55.31 | 55.02 | 55.02 | 55.02 | 4,172 |
| 07 Mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 181 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 55.14 | 55.14 | 55.01 | 55.01 | 55.01 | 3,797 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 55.05 | 55.06 | 55.05 | 55.06 | 55.06 | 394 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3,600 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 54.91 | 55.02 | 54.91 | 55.02 | 55.02 | 1,217 |
| 21 Feb 2024 | 55.06 | 55.17 | 55.04 | 55.17 | 55.17 | 2,342 |
| 20 Feb 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 404 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 2,000 |
| 14 Feb 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 364 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 54.99 | 54.99 | 54.82 | 54.82 | 54.82 | 14,503 |
| 09 Feb 2024 | 55.04 | 55.04 | 54.95 | 54.95 | 54.95 | 46,658 |
| 08 Feb 2024 | 55.06 | 55.06 | 54.91 | 54.91 | 54.91 | 5,359 |
| 07 Feb 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 1,242 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 46,000 |
| 01 Feb 2024 | 55.11 | 55.36 | 55.11 | 55.36 | 55.36 | 2,947 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 55.05 | 55.05 | 54.96 | 54.96 | 54.96 | 40,393 |
| 26 Jan 2024 | 55.01 | 55.03 | 55.01 | 55.03 | 55.03 | 7,761 |
| 25 Jan 2024 | 55.00 | 55.01 | 54.88 | 55.01 | 55.01 | 42,856 |
| 24 Jan 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 7,313 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 982 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 2,283 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 1,071 |
| 03 Jan 2024 | 54.67 | 54.96 | 54.67 | 54.80 | 54.80 | 4,847 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 54.81 | 54.85 | 54.73 | 54.73 | 54.73 | 26,199 |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 2,011 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 54.62 | 54.75 | 54.62 | 54.75 | 54.75 | 3,865 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 30,957 |
| 13 Dec 2023 | 54.33 | 54.33 | 54.30 | 54.33 | 54.33 | 17,585 |
| 12 Dec 2023 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 4,325 |
| 11 Dec 2023 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 3,084 |
| 08 Dec 2023 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 3,700 |
| 07 Dec 2023 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 3,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.