Vanguard Funds Vanguard S&P 500 Ucits ETF
(VUAA)
Sector: n/a
Historic Prices - up to 10 years
|
24/06/2025
|
$116.32
|
$116.44
|
$115.88
|
$116.28
|
60,054
|
|
23/06/2025
|
$114.00
|
$114.84
|
$113.78
|
$114.50
|
59,128
|
|
20/06/2025
|
$114.08
|
$115.00
|
$113.88
|
$114.38
|
59,986
|
|
19/06/2025
|
$114.00
|
$114.08
|
$113.16
|
$113.28
|
44,653
|
|
18/06/2025
|
$114.62
|
$115.12
|
$114.30
|
$114.88
|
89,815
|
|
17/06/2025
|
$114.86
|
$115.14
|
$114.50
|
$114.92
|
68,103
|
|
16/06/2025
|
$114.68
|
$126.40
|
$114.62
|
$115.40
|
51,334
|
|
13/06/2025
|
$114.00
|
$115.10
|
$113.86
|
$114.92
|
70,444
|
|
12/06/2025
|
$114.92
|
$115.50
|
$114.36
|
$115.24
|
52,585
|
|
11/06/2025
|
$115.10
|
$115.96
|
$115.04
|
$115.62
|
80,930
|
|
10/06/2025
|
$114.70
|
$115.14
|
$114.40
|
$114.86
|
90,931
|
|
09/06/2025
|
$114.62
|
$114.90
|
$114.52
|
$114.74
|
123,245
|
|
06/06/2025
|
$114.00
|
$114.96
|
$113.82
|
$114.52
|
171,063
|
|
05/06/2025
|
$114.02
|
$116.76
|
$113.66
|
$114.62
|
81,087
|
|
04/06/2025
|
$114.06
|
$116.00
|
$113.96
|
$114.30
|
98,530
|
|
03/06/2025
|
$113.04
|
$113.98
|
$112.70
|
$113.88
|
147,086
|
|
02/06/2025
|
$112.18
|
$112.84
|
$111.88
|
$112.58
|
39,166
|
|
30/05/2025
|
$112.64
|
$112.94
|
$112.08
|
$112.52
|
75,401
|
|
29/05/2025
|
$114.16
|
$114.50
|
$112.55
|
$112.84
|
239,618
|
|
28/05/2025
|
$112.96
|
$119.38
|
$112.74
|
$112.78
|
31,526
|
|
27/05/2025
|
$112.12
|
$118.00
|
$111.84
|
$112.64
|
88,849
|
|
26/05/2025
|
$111.48
|
$111.86
|
$109.68
|
$110.78
|
271,168
|
|
23/05/2025
|
$111.48
|
$111.86
|
$109.68
|
$110.78
|
111,662
|
|
22/05/2025
|
$111.80
|
$112.02
|
$111.00
|
$111.68
|
103,522
|
|
21/05/2025
|
$112.88
|
$117.00
|
$112.46
|
$113.28
|
70,383
|
|
20/05/2025
|
$113.48
|
$113.76
|
$113.32
|
$113.52
|
63,421
|
|
19/05/2025
|
$112.48
|
$113.56
|
$112.18
|
$113.42
|
61,518
|
|
16/05/2025
|
$112.86
|
$113.42
|
$112.80
|
$113.18
|
63,358
|
|
15/05/2025
|
$112.16
|
$112.72
|
$111.64
|
$112.64
|
72,488
|
|
14/05/2025
|
$112.54
|
$112.74
|
$112.14
|
$112.54
|
147,174
|
|
13/05/2025
|
$111.14
|
$112.56
|
$111.06
|
$112.54
|
143,284
|
|
12/05/2025
|
$110.10
|
$115.00
|
$110.10
|
$110.84
|
103,248
|
|
09/05/2025
|
$108.26
|
$108.68
|
$107.76
|
$108.14
|
70,556
|
|
08/05/2025
|
$108.20
|
$109.10
|
$107.50
|
$108.46
|
74,037
|
|
07/05/2025
|
$107.50
|
$107.76
|
$106.88
|
$106.98
|
65,557
|
|
06/05/2025
|
$107.58
|
$115.00
|
$106.58
|
$107.56
|
146,576
|
|
05/05/2025
|
$107.54
|
$108.22
|
$107.54
|
$108.22
|
54,990
|
|
02/05/2025
|
$107.54
|
$108.42
|
$107.08
|
$108.22
|
78,851
|
|
01/05/2025
|
$107.14
|
$107.98
|
$107.00
|
$107.68
|
52,828
|
|
30/04/2025
|
$105.84
|
$106.06
|
$103.66
|
$105.12
|
99,437
|
|
29/04/2025
|
$105.48
|
$105.90
|
$104.88
|
$105.42
|
125,427
|
|
28/04/2025
|
$105.24
|
$105.94
|
$104.70
|
$104.80
|
70,496
|
|
25/04/2025
|
$105.28
|
$105.38
|
$104.10
|
$104.62
|
81,939
|
|
24/04/2025
|
$102.32
|
$104.12
|
$101.70
|
$103.92
|
48,228
|
|
23/04/2025
|
$102.54
|
$104.36
|
$102.36
|
$103.12
|
100,200
|
|
22/04/2025
|
$99.67
|
$110.90
|
$99.00
|
$100.48
|
234,874
|
|
21/04/2025
|
$101.50
|
$101.90
|
$100.26
|
$100.96
|
98,852
|
|
18/04/2025
|
$101.50
|
$101.90
|
$100.26
|
$100.96
|
98,852
|
|
17/04/2025
|
$101.50
|
$101.90
|
$100.26
|
$100.96
|
98,852
|
|
16/04/2025
|
$101.68
|
$102.74
|
$101.30
|
$102.18
|
140,238
|
|
15/04/2025
|
$103.12
|
$109.48
|
$102.68
|
$103.48
|
79,746
|
|
14/04/2025
|
$103.50
|
$104.18
|
$102.51
|
$103.30
|
147,853
|
|
11/04/2025
|
$101.30
|
$101.50
|
$99.36
|
$100.26
|
497,339
|
|
10/04/2025
|
$103.68
|
$106.00
|
$100.22
|
$100.22
|
197,487
|
|
09/04/2025
|
$94.89
|
$96.67
|
$92.94
|
$95.24
|
602,973
|
|
08/04/2025
|
$98.00
|
$104.62
|
$97.61
|
$98.68
|
441,655
|
|
07/04/2025
|
$92.16
|
$100.76
|
$91.90
|
$95.24
|
896,810
|
|
04/04/2025
|
$102.48
|
$102.56
|
$97.60
|
$98.80
|
604,522
|
|
03/04/2025
|
$104.80
|
$105.18
|
$103.30
|
$103.90
|
281,228
|
|
02/04/2025
|
$107.24
|
$107.92
|
$106.20
|
$107.92
|
125,599
|
|
01/04/2025
|
$106.86
|
$110.00
|
$105.98
|
$107.40
|
106,614
|
|
31/03/2025
|
$105.64
|
$106.03
|
$104.70
|
$105.86
|
187,774
|
|
28/03/2025
|
$108.06
|
$108.56
|
$106.38
|
$106.68
|
82,690
|
|
27/03/2025
|
$108.88
|
$115.90
|
$108.20
|
$108.92
|
53,669
|
|
26/03/2025
|
$110.12
|
$116.56
|
$109.12
|
$109.34
|
41,551
|
|
25/03/2025
|
$109.80
|
$110.34
|
$109.48
|
$109.98
|
113,997
|
|
24/03/2025
|
$108.94
|
$110.00
|
$108.92
|
$109.80
|
124,886
|
|
21/03/2025
|
$107.74
|
$108.00
|
$106.80
|
$107.65
|
111,977
|
|
20/03/2025
|
$108.60
|
$108.92
|
$107.38
|
$108.02
|
98,082
|
|
19/03/2025
|
$107.04
|
$108.08
|
$106.96
|
$107.84
|
388,054
|
|
18/03/2025
|
$108.02
|
$114.08
|
$106.72
|
$107.14
|
103,016
|
|
17/03/2025
|
$106.86
|
$117.30
|
$106.76
|
$107.64
|
142,024
|
|
14/03/2025
|
$105.84
|
$107.32
|
$105.74
|
$106.98
|
404,500
|
|
13/03/2025
|
$106.02
|
$106.86
|
$105.42
|
$105.70
|
197,033
|
|
12/03/2025
|
$106.52
|
$112.56
|
$105.68
|
$107.10
|
312,338
|
|
11/03/2025
|
$107.18
|
$107.78
|
$105.72
|
$106.20
|
250,321
|
|
10/03/2025
|
$109.32
|
$109.53
|
$107.36
|
$107.60
|
274,383
|
|
07/03/2025
|
$109.68
|
$110.02
|
$108.30
|
$108.42
|
175,954
|
|
06/03/2025
|
$110.82
|
$110.96
|
$109.48
|
$110.48
|
619,284
|
|
05/03/2025
|
$110.74
|
$111.16
|
$109.44
|
$109.50
|
132,509
|
|
04/03/2025
|
$111.54
|
$111.97
|
$109.22
|
$109.46
|
180,007
|
|
03/03/2025
|
$113.52
|
$118.76
|
$112.52
|
$113.10
|
578,681
|
|
28/02/2025
|
$111.90
|
$112.44
|
$111.36
|
$112.04
|
127,859
|
|
27/02/2025
|
$113.94
|
$114.34
|
$112.76
|
$113.56
|
76,293
|
|
26/02/2025
|
$113.86
|
$114.46
|
$113.60
|
$114.34
|
139,274
|
|
25/02/2025
|
$113.70
|
$114.22
|
$112.74
|
$112.74
|
172,421
|
|
24/02/2025
|
$115.06
|
$115.40
|
$113.90
|
$114.58
|
127,358
|
|
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
|