Vanguard Funds Vanguard S&P 500 Ucits ETF
(VUAA)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$116.52
|
$116.66
|
$115.62
|
$115.96
|
71,334
|
|
20/02/2025
|
$116.68
|
$116.92
|
$115.92
|
$116.06
|
183,623
|
|
19/02/2025
|
$116.80
|
$123.48
|
$116.34
|
$116.70
|
62,866
|
|
18/02/2025
|
$116.82
|
$120.00
|
$116.34
|
$116.50
|
210,015
|
|
17/02/2025
|
$116.54
|
$116.70
|
$116.48
|
$116.68
|
24,504
|
|
14/02/2025
|
$116.60
|
$116.65
|
$116.12
|
$116.44
|
91,076
|
|
13/02/2025
|
$115.34
|
$116.02
|
$114.88
|
$115.90
|
254,477
|
|
12/02/2025
|
$115.52
|
$115.78
|
$114.22
|
$114.74
|
90,982
|
|
11/02/2025
|
$115.02
|
$122.26
|
$114.90
|
$115.44
|
48,464
|
|
10/02/2025
|
$115.06
|
$125.00
|
$115.00
|
$115.34
|
46,376
|
|
07/02/2025
|
$115.76
|
$122.54
|
$114.78
|
$115.08
|
171,665
|
|
06/02/2025
|
$115.48
|
$115.80
|
$115.40
|
$114.84
|
73,133
|
|
05/02/2025
|
$114.36
|
$115.00
|
$114.12
|
$114.84
|
106,133
|
|
04/02/2025
|
$114.12
|
$114.94
|
$113.60
|
$114.24
|
82,211
|
|
03/02/2025
|
$113.08
|
$114.40
|
$112.72
|
$114.24
|
153,245
|
|
31/01/2025
|
$116.02
|
$116.48
|
$115.86
|
$116.28
|
59,547
|
|
30/01/2025
|
$115.38
|
$115.70
|
$114.72
|
$115.00
|
62,763
|
|
29/01/2025
|
$115.62
|
$115.66
|
$115.00
|
$114.88
|
82,224
|
|
28/01/2025
|
$114.56
|
$115.24
|
$114.06
|
$114.88
|
100,181
|
|
27/01/2025
|
$114.16
|
$114.50
|
$112.62
|
$113.96
|
204,525
|
|
24/01/2025
|
$116.28
|
$122.98
|
$116.20
|
$116.46
|
163,205
|
|
23/01/2025
|
$115.64
|
$116.04
|
$115.48
|
$116.02
|
59,352
|
|
22/01/2025
|
$115.42
|
$118.54
|
$115.38
|
$115.98
|
79,359
|
|
21/01/2025
|
$114.36
|
$132.84
|
$114.26
|
$114.76
|
169,483
|
|
20/01/2025
|
$114.26
|
$114.92
|
$113.84
|
$114.60
|
89,402
|
|
17/01/2025
|
$113.22
|
$114.38
|
$113.10
|
$114.26
|
127,944
|
|
16/01/2025
|
$113.76
|
$113.80
|
$113.00
|
$112.66
|
71,349
|
|
15/01/2025
|
$111.22
|
$113.22
|
$111.12
|
$112.66
|
54,329
|
|
14/01/2025
|
$111.46
|
$116.88
|
$110.65
|
$110.94
|
45,774
|
|
13/01/2025
|
$110.40
|
$110.58
|
$109.76
|
$110.28
|
110,585
|
|
10/01/2025
|
$112.28
|
$112.60
|
$110.55
|
$110.68
|
80,025
|
|
09/01/2025
|
$112.16
|
$118.00
|
$112.02
|
$112.20
|
67,124
|
|
08/01/2025
|
$112.60
|
$112.82
|
$111.90
|
$112.36
|
114,879
|
|
07/01/2025
|
$113.70
|
$114.14
|
$112.70
|
$113.06
|
68,386
|
|
06/01/2025
|
$113.22
|
$126.00
|
$113.16
|
$114.46
|
63,509
|
|
03/01/2025
|
$111.94
|
$118.92
|
$111.82
|
$112.68
|
156,474
|
|
02/01/2025
|
$112.50
|
$113.12
|
$111.76
|
$112.20
|
253,716
|
|
01/01/2025
|
$112.34
|
$112.84
|
$112.20
|
$112.82
|
17,923
|
|
31/12/2024
|
$112.34
|
$112.84
|
$112.20
|
$112.82
|
17,923
|
|
30/12/2024
|
$113.22
|
$113.78
|
$111.60
|
$112.40
|
60,663
|
|
27/12/2024
|
$114.56
|
$114.78
|
$113.02
|
$113.52
|
136,171
|
|
26/12/2024
|
$113.68
|
$114.80
|
$113.68
|
$113.74
|
19,961
|
|
25/12/2024
|
$113.68
|
$119.58
|
$113.48
|
$113.74
|
17,742
|
|
24/12/2024
|
$113.68
|
$119.58
|
$113.48
|
$113.74
|
17,742
|
|
23/12/2024
|
$113.32
|
$113.58
|
$112.28
|
$112.82
|
91,574
|
|
20/12/2024
|
$111.36
|
$113.44
|
$110.30
|
$113.20
|
159,909
|
|
19/12/2024
|
$112.00
|
$122.10
|
$111.43
|
$112.38
|
147,154
|
|
18/12/2024
|
$115.14
|
$118.00
|
$114.88
|
$115.20
|
67,854
|
|
17/12/2024
|
$115.18
|
$115.69
|
$114.68
|
$115.14
|
165,245
|
|
16/12/2024
|
$115.10
|
$115.56
|
$114.80
|
$115.48
|
95,032
|
|
13/12/2024
|
$115.32
|
$115.61
|
$114.78
|
$115.12
|
160,338
|
|
12/12/2024
|
$115.56
|
$115.90
|
$115.18
|
$115.52
|
124,060
|
|
11/12/2024
|
$114.82
|
$115.84
|
$114.76
|
$115.64
|
109,239
|
|
10/12/2024
|
$115.06
|
$122.20
|
$114.94
|
$115.08
|
63,713
|
|
09/12/2024
|
$115.84
|
$116.18
|
$115.10
|
$115.30
|
175,427
|
|
06/12/2024
|
$115.46
|
$116.01
|
$115.12
|
$115.78
|
110,019
|
|
05/12/2024
|
$115.58
|
$116.18
|
$115.18
|
$115.64
|
55,800
|
|
04/12/2024
|
$115.16
|
$115.58
|
$115.10
|
$115.46
|
450,106
|
|
03/12/2024
|
$114.94
|
$121.74
|
$114.52
|
$114.84
|
306,461
|
|
02/12/2024
|
$114.52
|
$115.24
|
$114.14
|
$114.86
|
152,281
|
|
29/11/2024
|
$114.28
|
$114.74
|
$114.10
|
$114.68
|
211,159
|
|
28/11/2024
|
$114.12
|
$114.72
|
$114.00
|
$114.28
|
52,576
|
|
27/11/2024
|
$114.42
|
$117.00
|
$113.88
|
$114.00
|
374,780
|
|
26/11/2024
|
$113.64
|
$114.42
|
$113.60
|
$114.18
|
45,027
|
|
25/11/2024
|
$113.88
|
$119.90
|
$113.76
|
$112.86
|
448,181
|
|
22/11/2024
|
$113.08
|
$119.62
|
$112.50
|
$112.86
|
62,629
|
|
21/11/2024
|
$112.20
|
$113.06
|
$111.86
|
$112.86
|
264,984
|
|
20/11/2024
|
$112.66
|
$112.76
|
$111.34
|
$111.54
|
82,577
|
|
19/11/2024
|
$112.16
|
$112.22
|
$110.80
|
$112.12
|
106,786
|
|
18/11/2024
|
$111.70
|
$112.16
|
$111.36
|
$112.16
|
94,147
|
|
15/11/2024
|
$112.38
|
$112.86
|
$111.54
|
$113.52
|
141,620
|
|
14/11/2024
|
$113.74
|
$113.98
|
$113.32
|
$113.52
|
140,554
|
|
13/11/2024
|
$113.42
|
$113.98
|
$113.26
|
$113.86
|
134,228
|
|
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
|