Vanguard Funds Vanguard S&P 500 Ucits ETF

(VUAG)
Sector: n/a
8,814.00p
90.00p 1.03
Last updated: 16:55:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 8,762.00p 8,814.00p 8,730.00p 8,814.00p 319,042
07/11/2024 8,716.00p 8,746.00p 8,695.00p 8,724.00p 303,555
06/11/2024 8,685.00p 8,749.00p 8,657.62p 8,695.00p 628,874
05/11/2024 8,376.00p 8,420.00p 8,347.00p 8,412.00p 263,602
04/11/2024 8,392.00p 8,417.00p 8,360.00p 8,395.50p 167,895
01/11/2024 8,419.00p 8,449.00p 8,384.00p 8,442.00p 207,187
31/10/2024 8,436.00p 8,600.00p 8,418.00p 8,450.00p 320,938
30/10/2024 8,532.00p 8,567.00p 8,500.00p 8,529.00p 143,157
29/10/2024 8,530.00p 8,549.00p 8,450.00p 8,512.50p 197,726
28/10/2024 8,550.00p 8,563.00p 8,510.00p 8,526.50p 320,203
25/10/2024 8,516.00p 8,567.00p 8,500.00p 8,541.50p 173,620
24/10/2024 8,525.00p 8,543.00p 8,491.00p 8,516.00p 149,731
23/10/2024 8,549.00p 8,568.00p 8,513.00p 8,516.00p 178,076
22/10/2024 8,530.00p 8,553.00p 8,512.00p 8,537.00p 153,814
21/10/2024 8,531.00p 8,554.00p 8,510.00p 8,519.00p 194,254
18/10/2024 8,500.00p 8,531.00p 8,490.00p 8,530.00p 125,053
17/10/2024 8,554.00p 8,597.00p 8,533.00p 8,548.00p 166,926
16/10/2024 8,504.00p 8,508.00p 8,461.00p 8,501.50p 170,354
15/10/2024 8,532.00p 8,532.00p 8,458.00p 8,472.00p 223,464
14/10/2024 8,446.00p 8,520.00p 8,440.00p 8,503.00p 226,070
11/10/2024 8,406.00p 8,444.00p 8,372.00p 8,437.00p 174,959
10/10/2024 8,403.00p 8,425.00p 8,371.00p 8,410.50p 274,082
09/10/2024 8,333.00p 8,389.00p 8,317.00p 8,389.00p 214,024
08/10/2024 8,269.00p 8,327.00p 8,253.00p 8,326.00p 183,520
07/10/2024 8,300.00p 8,328.00p 8,287.06p 8,318.00p 196,905
04/10/2024 8,223.00p 8,347.00p 8,215.00p 8,265.00p 170,312
03/10/2024 8,213.00p 8,276.00p 8,187.00p 8,248.00p 168,879
02/10/2024 8,136.00p 8,183.00p 8,113.00p 8,174.00p 276,392
01/10/2024 8,170.00p 8,207.00p 8,108.00p 8,151.00p 222,632
30/09/2024 8,121.00p 8,137.00p 8,088.00p 8,120.00p 230,535
27/09/2024 8,137.00p 8,178.00p 8,130.00p 8,144.50p 127,873
26/09/2024 8,192.00p 8,206.00p 8,106.00p 8,109.00p 146,321
25/09/2024 8,092.00p 8,143.00p 8,089.00p 8,137.00p 131,550
24/09/2024 8,141.00p 8,146.00p 8,073.00p 8,107.50p 114,867
23/09/2024 8,141.00p 8,174.20p 8,113.00p 8,124.00p 153,541
20/09/2024 8,126.00p 8,149.00p 8,110.00p 8,119.00p 159,047
19/09/2024 8,135.00p 8,200.00p 8,124.00p 8,165.00p 109,031
18/09/2024 8,118.00p 8,126.00p 8,062.00p 8,086.00p 55,892
17/09/2024 8,094.00p 8,158.00p 8,090.00p 8,147.50p 97,761
16/09/2024 8,097.00p 8,109.00p 8,050.00p 8,064.50p 274,071
13/09/2024 8,081.00p 8,300.00p 8,074.00p 8,059.50p 122,102
12/09/2024 8,087.00p 8,100.00p 8,040.00p 7,906.50p 118,590
11/09/2024 7,943.00p 7,983.00p 7,876.00p 7,956.50p 125,450
10/09/2024 7,910.00p 7,976.00p 7,902.00p 7,956.50p 86,431
09/09/2024 7,865.00p 7,925.00p 7,861.00p 7,912.00p 276,412
06/09/2024 7,891.00p 7,943.00p 7,812.00p 7,815.50p 163,347
05/09/2024 7,946.00p 7,989.00p 7,900.00p 7,911.00p 155,997
04/09/2024 7,950.00p 7,999.00p 7,940.00p 7,972.00p 189,138
03/09/2024 8,153.00p 8,165.00p 8,042.00p 8,066.50p 200,653
02/09/2024 8,128.00p 8,152.00p 8,090.90p 8,141.50p 235,801
30/08/2024 8,066.00p 8,121.00p 8,060.00p 8,077.50p 114,135
29/08/2024 8,012.00p 8,128.00p 7,973.00p 8,111.50p 114,882
28/08/2024 8,061.00p 8,082.00p 8,016.00p 8,025.00p 106,380
27/08/2024 8,069.00p 8,076.00p 7,999.10p 8,042.00p 223,843
26/08/2024 8,135.00p 8,162.08p 8,111.00p 8,114.00p 85,618
23/08/2024 8,135.00p 8,162.08p 8,111.00p 8,114.00p 85,618
22/08/2024 8,135.00p 8,162.08p 8,111.00p 8,114.00p 85,618
21/08/2024 8,152.00p 8,169.00p 8,109.92p 8,134.50p 115,658
20/08/2024 8,185.00p 8,216.39p 8,125.00p 8,137.50p 148,231
19/08/2024 8,112.00p 8,147.00p 8,071.65p 8,139.50p 146,274
16/08/2024 8,177.00p 8,179.00p 8,095.00p 8,135.00p 112,872
15/08/2024 8,053.00p 8,150.00p 8,014.23p 8,141.00p 131,003
14/08/2024 8,016.00p 8,032.00p 7,976.00p 8,028.00p 184,884
13/08/2024 7,938.00p 7,979.00p 7,918.00p 7,975.00p 138,270
12/08/2024 7,925.00p 7,957.00p 7,895.00p 7,914.50p 146,147
09/08/2024 7,894.00p 7,933.00p 7,877.00p 7,892.00p 178,151
08/08/2024 7,758.00p 7,895.00p 7,715.00p 7,877.50p 292,326
07/08/2024 7,848.00p 8,100.00p 7,835.00p 7,903.00p 275,661
06/08/2024 7,785.00p 7,863.00p 7,744.70p 7,811.50p 446,245
05/08/2024 7,725.00p 7,761.00p 7,558.00p 7,730.00p 562,536
02/08/2024 8,024.00p 8,043.00p 7,833.70p 7,860.00p 291,078
01/08/2024 8,195.00p 8,256.00p 8,113.00p 8,123.00p 226,284
31/07/2024 8,082.00p 8,150.00p 8,076.00p 8,149.00p 122,019
30/07/2024 8,059.00p 8,104.11p 8,011.00p 8,025.00p 140,520
29/07/2024 8,075.00p 8,118.04p 8,024.00p 8,024.00p 210,515
26/07/2024 7,987.00p 8,048.00p 7,979.00p 8,010.00p 212,734
25/07/2024 7,996.00p 8,028.00p 7,930.00p 8,010.00p 192,555
24/07/2024 8,104.00p 8,111.00p 8,001.00p 8,005.50p 136,286
23/07/2024 8,143.00p 8,184.00p 8,124.00p 8,182.50p 139,631
22/07/2024 8,093.00p 8,153.00p 8,064.88p 8,112.50p 266,673
19/07/2024 8,118.00p 8,146.02p 8,080.00p 8,081.00p 114,402
18/07/2024 8,177.00p 8,196.00p 8,107.00p 8,107.00p 111,103
17/07/2024 8,223.00p 8,255.45p 8,135.11p 8,155.50p 128,766
16/07/2024 8,238.00p 8,274.00p 8,195.74p 8,259.00p 149,632
15/07/2024 8,217.00p 8,259.00p 8,206.13p 8,241.00p 231,800
12/07/2024 8,202.00p 8,213.00p 8,136.00p 8,208.00p 208,886
11/07/2024 8,292.00p 8,326.67p 8,193.00p 8,197.50p 146,430
10/07/2024 8,252.00p 9,000.00p 8,225.00p 8,244.50p 167,587
09/07/2024 8,247.00p 8,280.28p 8,205.88p 8,260.00p 136,376
08/07/2024 8,220.00p 8,226.00p 8,205.00p 8,219.00p 244,104
05/07/2024 8,214.00p 8,247.55p 8,173.44p 8,197.50p 165,854
04/07/2024 8,216.00p 8,255.59p 8,181.41p 8,202.00p 129,575
03/07/2024 8,215.00p 8,247.01p 8,166.00p 8,183.50p 186,909
02/07/2024 8,178.00p 8,212.19p 8,138.40p 8,179.50p 200,177
01/07/2024 8,175.00p 8,400.00p 8,125.00p 8,175.00p 269,705
28/06/2024 8,229.00p 8,274.00p 8,212.00p 8,237.00p 130,375
27/06/2024 8,188.00p 8,221.23p 8,178.76p 8,191.00p 165,509
26/06/2024 8,176.00p 8,203.85p 8,137.08p 8,183.50p 171,397
25/06/2024 8,135.00p 8,158.00p 8,116.00p 8,152.50p 133,143
24/06/2024 8,180.00p 8,213.52p 8,139.72p 8,172.50p 172,586
21/06/2024 8,191.00p 8,212.00p 8,152.01p 8,188.00p 166,477
20/06/2024 8,201.00p 8,229.00p 8,185.00p 8,197.50p 153,702
19/06/2024 8,168.00p 8,172.00p 8,138.45p 8,162.00p 126,378
18/06/2024 8,158.00p 8,195.14p 8,143.00p 8,160.50p 205,478
17/06/2024 8,115.00p 8,340.00p 8,087.60p 8,112.00p 186,567
14/06/2024 8,070.00p 8,097.00p 8,028.81p 8,081.00p 153,753
13/06/2024 8,043.00p 8,051.00p 8,007.99p 8,032.00p 128,455
12/06/2024 7,986.00p 8,016.00p 7,967.00p 8,008.50p 157,135
11/06/2024 7,967.00p 7,975.00p 7,918.00p 7,951.00p 113,257
10/06/2024 7,941.00p 7,960.00p 7,929.00p 7,950.00p 184,323
07/06/2024 7,925.00p 7,976.00p 7,888.00p 7,962.00p 157,040
06/06/2024 7,916.00p 7,937.00p 7,907.00p 7,915.00p 148,691
05/06/2024 7,842.00p 7,932.00p 7,829.00p 7,884.00p 155,065
04/06/2024 7,793.00p 8,080.00p 7,764.72p 7,783.00p 130,160
03/06/2024 7,858.00p 7,878.00p 7,785.53p 7,787.00p 196,673
31/05/2024 7,780.00p 7,817.00p 7,723.00p 7,738.50p 128,155
30/05/2024 7,803.00p 7,820.00p 7,775.00p 7,786.00p 124,051
29/05/2024 7,835.00p 7,849.00p 7,807.00p 7,838.50p 102,043
28/05/2024 7,866.00p 7,909.43p 7,834.00p 7,849.50p 201,266
27/05/2024 7,847.00p 7,876.00p 7,827.34p 7,866.50p 158,651
24/05/2024 7,847.00p 7,876.00p 7,827.34p 7,866.50p 158,651
23/05/2024 7,929.00p 7,944.00p 7,878.00p 7,899.50p 119,178
22/05/2024 7,884.00p 7,910.00p 7,879.00p 7,897.00p 151,873
21/05/2024 7,895.00p 7,914.29p 7,879.00p 7,897.50p 91,541
20/05/2024 7,902.00p 7,919.00p 7,892.00p 7,916.50p 193,186
17/05/2024 7,906.00p 7,922.45p 7,874.00p 7,876.50p 117,247
16/05/2024 7,918.00p 7,942.00p 7,902.93p 7,938.00p 117,888
15/05/2024 7,873.00p 7,896.00p 7,846.00p 7,891.00p 131,019
14/05/2024 7,854.00p 7,886.00p 7,834.89p 7,844.00p 171,877
13/05/2024 7,883.00p 7,887.00p 7,851.00p 7,854.50p 167,720
10/05/2024 7,864.00p 7,894.00p 7,864.00p 7,874.00p 140,512