Vanguard USD Corporate 1-3 Year Bond UCITS ETF USD Accuimulation

VDCA
🏛️ 독일 →
51.58
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 51.63 51.74 51.58 51.58 0.0M
2025-09-25 51.40 51.67 51.40 51.67 0.0M
2025-09-24 51.23 51.44 51.23 51.43 0.0M
2025-09-23 51.29 51.29 51.19 51.23 0.0M
2025-09-22 51.42 51.42 51.30 51.30 0.0M
2025-09-19 51.31 51.44 51.31 51.44 0.0M
2025-09-18 51.19 51.26 51.09 51.25 0.0M
2025-09-17 51.01 51.05 50.99 50.99 0.0M
2025-09-16 51.25 51.25 51.03 51.03 0.0M
2025-09-15 51.53 51.53 51.33 51.33 0.0M
2025-09-12 51.36 51.48 51.36 51.48 0.0M
2025-09-11 51.60 51.62 51.44 51.46 0.0M
2025-09-10 51.49 51.56 51.47 51.47 0.0M
2025-09-09 51.29 51.42 51.29 51.42 0.0M
2025-09-08 51.53 51.53 51.40 51.40 0.0M
2025-09-05 51.62 51.62 51.39 51.39 0.0M
2025-09-04 51.62 51.76 51.62 51.71 0.0M
2025-09-03 51.60 51.62 51.50 51.50 0.0M
2025-09-02 51.36 51.67 51.36 51.59 0.0M
2025-09-01 51.35 51.39 51.28 51.39 0.0M
2025-08-29 51.53 51.58 51.38 51.40 0.0M
2025-08-28 51.62 51.66 51.53 51.53 0.0M
2025-08-27 51.76 51.89 51.76 51.77 0.0M
2025-08-26 51.73 51.73 51.52 51.54 0.0M
2025-08-25 51.44 51.44 51.30 51.41 0.0M
2025-08-22 51.70 51.70 51.23 51.28 0.0M
2025-08-21 51.61 51.61 51.50 51.61 0.0M
2025-08-20 51.54 51.54 51.46 51.46 0.0M
2025-08-19 51.38 51.40 51.31 51.40 0.0M
2025-08-18 51.37 51.46 51.34 51.39 0.0M
2025-08-15 51.37 51.37 51.21 51.21 0.0M
2025-08-14 51.37 51.49 51.34 51.49 0.0M
2025-08-13 51.26 51.26 51.17 51.19 0.0M
2025-08-12 51.59 51.61 51.28 51.28 0.0M
2025-08-11 51.33 51.63 51.33 51.63 0.0M
2025-08-08 51.42 51.46 51.34 51.36 0.0M
2025-08-07 51.32 51.55 51.30 51.50 0.0M
2025-08-06 51.62 51.70 51.47 51.47 0.0M
2025-08-05 51.88 51.91 51.72 51.72 0.0M
2025-08-04 51.70 51.77 51.70 51.77 0.0M
2025-08-01 52.27 52.27 51.73 51.79 0.0M
2025-07-31 52.12 52.28 52.10 52.15 0.0M
2025-07-30 51.73 52.00 51.73 52.00 0.0M
2025-07-29 51.69 51.73 51.54 51.71 0.0M
2025-07-28 50.93 51.32 50.91 51.32 0.0M
2025-07-25 50.71 50.86 50.71 50.84 0.0M
2025-07-24 50.73 50.77 50.64 50.64 0.0M
2025-07-23 50.88 50.88 50.82 50.83 0.0M
2025-07-22 51.03 51.03 50.82 50.82 0.0M
2025-07-21 51.20 51.20 50.91 50.91 0.0M
2025-07-18 51.24 51.24 51.11 51.13 0.0M
2025-07-17 51.38 51.40 51.38 51.40 0.0M
2025-07-16 51.17 51.28 50.86 50.86 0.0M
2025-07-15 51.02 51.25 50.92 51.25 0.0M
2025-07-14 50.90 50.90 50.88 50.88 0.0M
2025-07-11 50.96 50.96 50.85 50.85 0.0M
2025-07-10 50.74 50.98 50.74 50.98 0.0M
2025-07-09 50.62 50.80 50.62 50.80 0.0M
2025-07-08 50.63 50.77 50.63 50.77 0.0M
2025-07-07 50.72 50.74 50.65 50.71 0.0M
2025-07-04 50.53 50.55 50.50 50.50 0.0M
2025-07-03 50.50 50.61 50.50 50.60 0.0M
2025-07-02 50.50 50.59 50.50 50.57 0.0M
2025-07-01 50.72 50.72 50.41 50.55 0.0M
2025-06-30 50.67 50.82 50.63 50.63 0.0M
2025-06-27 50.72 50.77 50.72 50.76 0.0M
2025-06-26 50.80 50.84 50.78 50.79 0.0M
2025-06-25 51.36 51.36 51.11 51.11 0.0M
2025-06-24 51.41 51.41 51.11 51.11 0.0M
2025-06-23 51.60 51.72 51.41 51.41 0.0M
2025-06-20 51.43 51.48 51.43 51.48 0.0M
2025-06-19 51.71 51.71 51.66 51.68 0.0M
2025-06-18 51.45 51.52 51.43 51.43 0.0M
2025-06-17 51.24 51.41 51.20 51.37 0.0M
2025-06-16 51.17 51.17 51.02 51.14 0.0M
2025-06-13 51.31 51.52 51.16 51.16 0.0M
2025-06-12 51.41 51.41 51.08 51.18 0.0M
2025-06-11 51.75 51.75 51.51 51.53 0.0M
2025-06-10 51.89 51.89 51.69 51.76 0.0M
2025-06-09 51.80 51.80 51.73 51.76 0.0M
2025-06-06 51.76 51.87 51.76 51.85 0.0M
2025-06-05 51.89 51.89 51.58 51.70 0.0M
2025-06-04 51.92 51.92 51.79 51.80 0.0M
2025-06-03 51.75 51.96 51.75 51.96 0.0M
2025-06-02 51.92 51.92 51.63 51.71 0.0M
2025-05-30 52.08 52.15 52.06 52.07 0.0M
2025-05-29 52.31 52.31 51.97 51.97 0.0M
2025-05-28 52.22 52.26 52.05 52.26 0.0M
2025-05-27 51.90 52.08 51.88 52.08 0.0M
2025-05-26 51.71 51.85 51.71 51.84 0.0M
2025-05-23 52.22 52.22 52.02 52.03 0.0M
2025-05-22 52.07 52.26 52.07 52.26 0.0M
2025-05-21 52.10 52.10 51.99 52.03 0.0M
2025-05-20 52.39 52.48 52.39 52.42 0.0M
2025-05-19 52.61 52.61 52.27 52.41 0.0M
2025-05-16 52.69 52.92 52.64 52.92 0.0M
2025-05-15 52.61 52.70 52.57 52.70 0.0M
2025-05-14 52.60 52.60 52.45 52.53 0.0M
2025-05-13 52.97 53.04 52.66 52.66 0.0M
2025-05-12 52.51 53.01 52.51 53.00 0.0M
2025-05-09 52.35 52.35 52.27 52.28 0.0M
2025-05-08 52.26 52.26 52.11 52.26 0.0M
2025-05-07 51.95 51.95 51.81 51.94 0.0M
2025-05-06 51.97 51.98 51.88 51.97 0.0M
2025-05-05 52.00 52.00 51.85 51.94 0.0M
2025-05-02 52.15 52.15 51.79 51.93 0.0M
2025-04-30 51.84 52.07 51.84 52.07 0.0M
2025-04-29 51.75 51.80 51.73 51.73 0.0M
2025-04-28 51.88 51.88 51.76 51.76 0.0M
2025-04-25 51.78 51.79 51.73 51.74 0.0M
2025-04-24 51.69 51.71 51.56 51.71 0.0M
2025-04-23 51.62 51.65 51.54 51.60 0.0M
2025-04-22 51.09 51.16 51.04 51.16 0.0M
2025-04-17 51.60 51.72 51.59 51.59 0.0M
2025-04-16 51.58 51.59 51.53 51.59 0.0M
2025-04-15 51.85 51.85 51.52 51.82 0.0M
2025-04-14 50.95 51.60 50.95 51.41 0.0M
2025-04-11 51.31 51.47 51.14 51.37 0.0M
2025-04-10 53.34 53.34 52.29 52.29 0.0M
2025-04-09 52.85 52.85 52.85 52.85 0.0M
2025-04-08 53.29 53.74 53.29 53.66 0.0M
2025-04-07 53.66 53.72 53.31 53.72 0.0M
2025-04-04 53.28 53.56 53.28 53.54 0.0M
2025-04-03 53.57 53.57 53.18 53.21 0.0M
2025-04-02 54.43 54.43 54.06 54.06 0.0M
2025-04-01 54.42 54.43 54.27 54.39 0.0M
2025-03-31 54.24 54.35 54.24 54.35 0.0M
2025-03-28 54.29 54.45 54.12 54.12 0.0M
2025-03-27 54.42 54.43 54.18 54.28 0.0M
2025-03-26 54.30 54.32 54.29 54.29 0.0M
2025-03-25 54.26 54.26 54.10 54.19 0.0M
2025-03-24 54.01 54.26 54.01 54.26 0.0M
2025-03-21 54.02 54.23 53.98 54.15 0.0M
2025-03-20 53.85 54.01 53.81 54.01 0.0M
2025-03-19 53.60 53.73 53.57 53.73 0.0M
2025-03-18 53.40 53.55 53.40 53.48 0.0M
2025-03-17 53.83 53.83 53.51 53.51 0.0M
2025-03-14 53.90 53.90 53.63 53.74 0.0M
2025-03-13 53.76 53.86 53.76 53.79 0.0M
2025-03-12 53.63 53.63 53.49 53.54 0.0M
2025-03-11 53.77 53.77 53.58 53.58 0.0M
2025-03-10 53.93 53.99 53.88 53.98 0.0M
2025-03-07 54.18 54.18 53.85 53.93 0.0M
2025-03-06 54.12 54.20 53.95 53.97 0.0M
2025-03-05 54.53 54.68 54.31 54.45 0.0M
2025-03-04 55.76 55.76 55.48 55.58 0.0M
2025-03-03 56.25 56.25 55.66 55.66 0.0M
2025-02-28 56.14 56.15 56.09 56.11 0.0M
2025-02-27 55.72 56.07 55.66 56.07 0.0M
2025-02-26 55.57 55.61 55.52 55.52 0.0M
2025-02-25 55.73 55.73 55.44 55.55 0.0M
2025-02-24 55.52 55.69 55.52 55.63 0.0M
2025-02-21 55.47 55.67 55.47 55.67 0.0M
2025-02-20 55.78 55.78 55.58 55.58 0.0M
2025-02-19 55.66 55.93 55.65 55.93 0.0M
2025-02-18 55.57 55.63 55.57 55.58 0.0M
2025-02-17 55.58 55.58 55.48 55.48 0.0M
2025-02-14 55.50 55.56 55.36 55.37 0.0M
2025-02-13 55.68 55.86 55.64 55.64 0.0M
2025-02-12 55.94 56.09 55.93 55.99 0.0M
2025-02-11 56.35 56.35 56.10 56.10 0.0M
2025-02-10 56.20 56.35 56.18 56.30 0.0M
2025-02-07 55.96 56.16 55.91 56.16 0.0M
2025-02-06 55.97 56.08 55.97 56.02 0.0M
2025-02-05 55.81 55.81 55.77 55.77 0.0M
2025-02-04 56.20 56.33 55.94 55.94 0.0M
2025-02-03 56.87 56.87 56.26 56.26 0.0M
2025-01-31 55.77 56.02 55.77 55.83 0.0M
2025-01-30 55.68 55.92 55.67 55.67 0.0M
2025-01-29 55.70 55.99 55.70 55.70 0.0M
2025-01-28 55.66 55.71 55.60 55.65 0.0M
2025-01-27 55.40 55.40 55.10 55.23 0.0M
2025-01-24 55.34 55.34 55.11 55.11 0.0M
2025-01-23 55.76 55.76 55.54 55.61 0.0M
2025-01-22 55.65 55.65 55.46 55.59 0.0M
2025-01-21 55.85 55.93 55.58 55.58 0.0M
2025-01-20 56.11 56.16 55.68 55.68 0.0M
2025-01-17 56.28 56.37 56.17 56.19 0.0M
2025-01-16 56.18 56.40 56.17 56.17 0.0M
2025-01-15 56.06 56.25 55.91 56.25 0.0M
2025-01-14 56.35 56.35 56.11 56.11 0.0M
2025-01-13 56.42 56.59 56.42 56.47 0.0M
2025-01-10 56.13 56.40 56.10 56.40 0.0M
2025-01-09 56.18 56.18 56.10 56.18 0.0M
2025-01-08 55.91 56.17 55.91 56.06 0.0M
2025-01-07 55.49 55.69 55.40 55.69 0.0M
2025-01-06 55.96 55.96 55.49 55.55 0.0M
2025-01-03 56.25 56.25 56.11 56.11 0.0M
2025-01-02 55.86 56.36 55.86 56.36 0.0M