Vanguard Funds Vanguard S&P 500 Ucits ETF

(VUAA)
Sector: n/a
$113.72
$-0.40 -0.35
Last updated: 16:57:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $113.94 $114.46 $113.62 $113.72 66,447
11/11/2024 $114.14 $125.24 $113.94 $114.12 74,493
08/11/2024 $113.60 $114.00 $112.82 $113.86 135,211
07/11/2024 $112.68 $113.58 $112.64 $113.30 530,692
06/11/2024 $111.82 $112.44 $111.46 $112.02 150,275
05/11/2024 $108.64 $111.00 $108.52 $109.52 75,197
04/11/2024 $108.84 $109.12 $108.38 $108.64 110,752
01/11/2024 $108.58 $109.60 $108.28 $109.34 69,845
31/10/2024 $109.64 $110.00 $108.38 $108.72 166,487
30/10/2024 $110.98 $111.42 $110.30 $110.92 846,136
29/10/2024 $110.64 $110.82 $110.14 $110.66 53,019
28/10/2024 $110.86 $117.56 $110.52 $110.64 66,970
25/10/2024 $110.34 $111.28 $110.30 $110.92 59,162
24/10/2024 $110.34 $111.40 $110.11 $110.22 57,019
23/10/2024 $110.96 $111.08 $110.22 $110.22 57,278
22/10/2024 $110.90 $111.00 $110.46 $110.86 35,128
21/10/2024 $111.24 $111.34 $110.54 $110.62 41,992
18/10/2024 $111.00 $111.28 $110.92 $111.18 213,642
17/10/2024 $111.00 $112.84 $110.90 $111.28 47,766
16/10/2024 $110.44 $110.64 $110.00 $110.54 35,497
15/10/2024 $111.26 $111.76 $110.70 $110.88 115,228
14/10/2024 $110.34 $111.14 $110.20 $111.00 72,853
11/10/2024 $109.74 $110.44 $109.54 $110.30 38,904
10/10/2024 $109.84 $109.98 $109.42 $109.76 453,963
09/10/2024 $108.88 $109.70 $108.78 $109.70 80,985
08/10/2024 $108.10 $109.02 $107.90 $108.88 146,227
07/10/2024 $109.04 $114.84 $108.42 $108.86 196,219
04/10/2024 $108.10 $109.22 $108.02 $108.34 133,672
03/10/2024 $108.14 $108.50 $107.72 $108.18 80,142
02/10/2024 $108.06 $108.50 $107.62 $108.46 75,748
01/10/2024 $109.22 $109.70 $107.76 $108.24 124,862
30/09/2024 $108.70 $109.28 $108.50 $108.82 56,324
27/09/2024 $108.92 $109.54 $108.78 $109.06 62,692
26/09/2024 $109.34 $113.00 $108.70 $108.78 53,464
25/09/2024 $108.50 $108.88 $108.44 $108.70 73,512
24/09/2024 $108.62 $108.94 $108.10 $108.56 35,923
23/09/2024 $108.34 $114.34 $107.84 $108.52 105,716
20/09/2024 $108.24 $108.68 $107.62 $107.88 54,800
19/09/2024 $107.76 $109.00 $107.66 $108.38 57,076
18/09/2024 $107.10 $107.10 $106.60 $106.74 29,120
17/09/2024 $106.90 $107.56 $106.86 $107.28 46,510
16/09/2024 $106.60 $106.86 $106.30 $106.54 47,244
13/09/2024 $106.20 $106.80 $105.82 $105.42 53,828
12/09/2024 $105.50 $105.96 $104.78 $103.04 55,152
11/09/2024 $103.88 $104.30 $102.50 $103.88 80,627
10/09/2024 $103.60 $104.18 $103.42 $103.88 38,407
09/09/2024 $103.04 $104.10 $103.00 $103.46 50,028
06/09/2024 $104.02 $104.68 $102.68 $102.88 66,925
05/09/2024 $104.42 $106.00 $104.00 $104.06 46,425
04/09/2024 $104.22 $105.26 $103.66 $104.82 78,193
03/09/2024 $106.96 $107.14 $105.36 $105.68 47,140
02/09/2024 $106.82 $115.00 $106.58 $106.02 65,439
30/08/2024 $106.32 $106.72 $106.02 $106.02 224,892
29/08/2024 $105.94 $106.96 $105.86 $106.80 572,682
28/08/2024 $106.66 $112.76 $105.86 $105.94 249,232
27/08/2024 $106.50 $113.08 $106.02 $106.38 319,842
26/08/2024 $106.50 $109.90 $106.16 $106.18 209,003
23/08/2024 $106.50 $109.90 $106.16 $106.18 209,003
22/08/2024 $106.50 $109.90 $106.16 $106.18 209,003
21/08/2024 $106.12 $106.72 $106.03 $106.26 418,084
20/08/2024 $106.34 $106.48 $105.92 $106.00 760,306
19/08/2024 $105.14 $111.22 $105.00 $105.72 188,321
16/08/2024 $105.28 $105.32 $104.48 $104.94 59,889
15/08/2024 $103.46 $105.02 $103.22 $104.72 46,810
14/08/2024 $102.92 $103.36 $102.56 $103.28 68,507
13/08/2024 $101.60 $107.18 $101.24 $102.30 59,456
12/08/2024 $101.16 $101.70 $100.80 $101.12 52,344
09/08/2024 $100.78 $110.00 $100.26 $100.92 97,253
08/08/2024 $98.63 $100.50 $98.03 $100.28 145,892
07/08/2024 $99.76 $100.92 $99.45 $100.60 96,428
06/08/2024 $99.20 $99.96 $98.38 $99.40 171,302
05/08/2024 $98.54 $99.32 $96.35 $98.75 179,640
02/08/2024 $102.12 $102.30 $100.32 $100.64 79,812
01/08/2024 $104.86 $106.70 $103.68 $103.68 53,899
31/07/2024 $103.72 $104.75 $103.66 $104.72 90,288
30/07/2024 $103.52 $103.92 $102.80 $102.96 50,239
29/07/2024 $103.88 $104.04 $103.12 $103.12 37,788
26/07/2024 $102.72 $103.50 $102.66 $103.18 63,070
25/07/2024 $103.00 $107.00 $102.08 $103.18 50,528
24/07/2024 $104.44 $104.58 $103.36 $103.46 57,112
23/07/2024 $105.18 $105.70 $104.94 $105.70 53,807
22/07/2024 $104.54 $105.28 $104.42 $104.74 48,964
19/07/2024 $105.02 $105.22 $104.40 $104.40 51,720
18/07/2024 $106.22 $106.30 $105.16 $105.16 49,040
17/07/2024 $106.80 $106.80 $105.94 $106.04 66,539
16/07/2024 $106.72 $107.20 $106.42 $106.88 69,423
15/07/2024 $106.58 $107.26 $106.49 $107.00 155,492
12/07/2024 $105.86 $106.89 $105.50 $106.62 48,205
11/07/2024 $106.62 $107.06 $105.80 $105.86 77,208
10/07/2024 $105.60 $110.00 $105.56 $105.92 46,245
09/07/2024 $105.64 $105.77 $105.54 $105.62 62,205
08/07/2024 $105.20 $111.34 $105.16 $105.42 52,069
05/07/2024 $104.86 $105.27 $104.66 $105.04 70,467
04/07/2024 $104.76 $104.90 $104.62 $104.70 102,272
03/07/2024 $104.20 $104.56 $104.12 $104.52 73,522
02/07/2024 $103.36 $103.72 $103.02 $103.70 56,914
01/07/2024 $103.66 $103.72 $103.06 $103.34 53,684
28/06/2024 $104.04 $104.58 $103.84 $104.06 47,164
27/06/2024 $103.50 $103.88 $103.42 $103.54 63,791
26/06/2024 $103.58 $109.54 $103.14 $103.34 28,132
25/06/2024 $103.20 $103.40 $103.00 $103.34 40,993
24/06/2024 $103.48 $103.86 $103.28 $103.72 268,607
21/06/2024 $103.66 $103.70 $103.16 $103.32 71,009
20/06/2024 $104.22 $110.00 $103.84 $103.96 149,359
19/06/2024 $103.92 $108.00 $103.82 $103.88 34,713
18/06/2024 $103.62 $103.80 $103.48 $103.58 81,889
17/06/2024 $102.76 $103.00 $102.54 $102.92 29,767
14/06/2024 $102.72 $102.78 $102.00 $102.48 57,192
13/06/2024 $102.80 $104.00 $102.32 $102.54 87,328
12/06/2024 $101.72 $102.98 $101.66 $102.80 96,755
11/06/2024 $101.34 $102.00 $100.72 $101.22 28,281
10/06/2024 $100.94 $101.16 $100.76 $101.16 50,183
07/06/2024 $101.38 $101.54 $100.58 $101.34 53,980
06/06/2024 $101.24 $101.40 $101.14 $101.21 57,547
05/06/2024 $100.14 $100.74 $100.06 $100.74 39,081
04/06/2024 $99.73 $103.00 $99.25 $99.47 46,869
03/06/2024 $100.14 $101.00 $99.49 $99.64 55,758
31/05/2024 $98.92 $105.24 $98.45 $98.47 52,475
30/05/2024 $99.00 $99.43 $98.94 $99.30 33,235
29/05/2024 $99.98 $100.00 $99.46 $99.67 47,323
28/05/2024 $100.46 $100.80 $100.16 $100.26 45,672
27/05/2024 $99.62 $100.24 $99.62 $100.24 344
24/05/2024 $99.62 $100.36 $99.56 $100.24 52,534
23/05/2024 $100.86 $101.08 $100.12 $100.48 27,444
22/05/2024 $100.56 $100.71 $100.38 $100.48 21,426
21/05/2024 $100.36 $100.48 $100.16 $100.42 85,179
20/05/2024 $100.34 $100.62 $100.22 $100.58 12,974
17/05/2024 $100.14 $100.20 $99.95 $100.06 63,179
16/05/2024 $100.40 $100.60 $100.24 $100.58 95,665
15/05/2024 $99.13 $99.95 $99.03 $99.95 23,916
14/05/2024 $98.62 $98.88 $98.10 $98.70 36,797
13/05/2024 $98.73 $98.96 $98.60 $98.61 157,520