Vanguard Funds Vanguard S&P 500 Ucits ETF

(VUSA)
Sector: n/a
8,915.75p
56.50p 0.64
Last updated: 16:57:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 8,883.25p 8,918.00p 8,862.50p 8,915.75p 322,314
11/11/2024 8,844.25p 8,880.25p 8,839.75p 8,859.25p 373,283
08/11/2024 8,749.25p 8,806.25p 8,724.00p 8,803.25p 291,713
07/11/2024 8,707.25p 8,757.75p 8,687.00p 8,714.75p 259,291
06/11/2024 8,676.00p 8,746.50p 8,651.25p 8,689.50p 519,339
05/11/2024 8,364.50p 8,421.00p 8,341.25p 8,408.50p 186,475
04/11/2024 8,383.00p 8,410.00p 8,342.50p 8,378.25p 230,715
01/11/2024 8,411.00p 8,445.00p 8,379.50p 8,431.50p 255,088
31/10/2024 8,429.25p 8,487.50p 8,411.00p 8,447.00p 267,551
30/10/2024 8,522.50p 8,670.00p 8,498.00p 8,521.50p 209,592
29/10/2024 8,521.25p 8,525.25p 8,470.25p 8,508.50p 391,082
28/10/2024 8,538.50p 8,718.00p 8,500.75p 8,511.50p 413,253
25/10/2024 8,508.00p 8,559.50p 8,497.00p 8,535.75p 325,186
24/10/2024 8,515.75p 8,549.50p 8,480.00p 8,507.25p 251,448
23/10/2024 8,545.25p 8,563.25p 8,506.75p 8,533.75p 325,450
22/10/2024 8,522.25p 8,545.75p 8,506.50p 8,533.75p 282,332
21/10/2024 8,529.00p 8,549.00p 8,503.00p 8,508.75p 274,265
18/10/2024 8,491.50p 8,524.25p 8,483.75p 8,518.75p 207,556
17/10/2024 8,543.00p 8,606.50p 8,522.50p 8,541.50p 249,234
16/10/2024 8,497.50p 8,500.00p 8,453.50p 8,491.50p 275,351
15/10/2024 8,520.25p 9,000.00p 8,450.00p 8,461.25p 244,908
14/10/2024 8,436.00p 8,514.25p 8,434.00p 8,492.50p 236,554
11/10/2024 8,398.00p 8,436.75p 8,367.50p 8,428.75p 207,697
10/10/2024 8,392.00p 8,424.00p 8,364.25p 8,404.00p 263,403
09/10/2024 8,325.25p 8,380.75p 8,310.50p 8,380.75p 166,923
08/10/2024 8,259.25p 8,324.00p 8,247.00p 8,316.50p 214,427
07/10/2024 8,293.00p 8,333.25p 8,280.25p 8,313.00p 252,339
04/10/2024 8,216.75p 8,339.75p 8,200.00p 8,258.00p 247,047
03/10/2024 8,202.25p 8,270.00p 8,181.50p 8,242.75p 218,315
02/10/2024 8,127.25p 8,178.25p 8,107.00p 8,166.50p 273,852
01/10/2024 8,158.25p 8,200.00p 8,103.00p 8,146.00p 349,415
30/09/2024 8,114.75p 8,129.75p 8,066.50p 8,107.25p 304,829
27/09/2024 8,128.25p 8,156.00p 8,123.50p 8,135.00p 198,214
26/09/2024 8,186.50p 8,199.75p 8,100.25p 8,100.50p 195,959
25/09/2024 8,089.75p 8,142.50p 8,084.75p 8,134.00p 166,427
24/09/2024 8,134.00p 8,139.50p 8,065.75p 8,110.00p 150,290
23/09/2024 8,135.50p 8,189.25p 8,106.00p 8,120.00p 174,695
20/09/2024 8,116.75p 8,142.75p 8,102.25p 8,117.25p 193,160
19/09/2024 8,131.50p 8,193.25p 8,118.75p 8,155.50p 291,735
18/09/2024 8,123.75p 8,140.25p 8,055.50p 8,078.00p 108,834
17/09/2024 8,086.25p 8,151.50p 8,085.00p 8,140.75p 165,201
16/09/2024 8,091.75p 8,122.78p 8,045.00p 8,064.00p 140,771
13/09/2024 8,077.00p 8,117.25p 8,068.50p 8,053.75p 124,190
12/09/2024 8,077.50p 8,100.00p 8,034.50p 7,921.75p 168,189
11/09/2024 7,955.50p 7,997.46p 7,892.50p 7,963.75p 160,335
10/09/2024 7,926.00p 7,991.75p 7,917.25p 7,963.75p 219,243
09/09/2024 7,878.50p 7,941.25p 7,875.75p 7,925.75p 315,953
06/09/2024 7,904.50p 7,972.50p 7,828.25p 7,844.00p 175,397
05/09/2024 7,962.25p 8,005.25p 7,920.00p 7,923.87p 134,866
04/09/2024 7,966.50p 8,023.00p 7,930.20p 7,985.00p 195,574
03/09/2024 8,169.25p 8,178.75p 8,060.00p 8,085.00p 223,372
02/09/2024 8,144.25p 8,180.75p 8,110.38p 8,159.75p 205,848
30/08/2024 8,081.75p 8,134.00p 8,046.81p 8,092.00p 186,579
29/08/2024 8,025.75p 8,141.50p 8,022.00p 8,038.25p 195,071
28/08/2024 8,077.50p 8,113.75p 8,031.02p 8,038.25p 259,118
27/08/2024 8,083.25p 8,090.75p 8,028.75p 8,056.00p 243,992
26/08/2024 8,155.50p 8,195.75p 8,126.00p 8,126.00p 140,693
23/08/2024 8,155.50p 8,195.75p 8,126.00p 8,126.00p 140,693
22/08/2024 8,155.50p 8,195.75p 8,126.00p 8,126.00p 140,693
21/08/2024 8,167.25p 8,194.51p 8,128.50p 8,147.50p 149,765
20/08/2024 8,200.00p 8,229.49p 8,142.00p 8,159.00p 176,414
19/08/2024 8,124.50p 8,167.25p 8,091.07p 8,155.37p 192,686
16/08/2024 8,190.25p 8,222.29p 8,110.50p 8,149.25p 245,380
15/08/2024 8,068.25p 8,181.25p 8,040.50p 8,156.50p 244,190
14/08/2024 8,033.00p 8,051.75p 7,992.50p 8,051.75p 176,342
13/08/2024 7,952.50p 7,998.50p 7,927.50p 7,990.75p 188,193
12/08/2024 7,946.25p 7,972.25p 7,910.25p 7,931.50p 268,825
09/08/2024 7,910.50p 7,959.64p 7,875.27p 7,915.25p 191,164
08/08/2024 7,772.25p 7,909.25p 7,734.75p 7,892.50p 339,771
07/08/2024 7,864.75p 7,954.25p 7,850.25p 7,919.75p 356,085
06/08/2024 7,793.50p 7,879.00p 7,754.10p 7,847.50p 743,322
05/08/2024 7,741.00p 7,802.17p 7,569.00p 7,757.25p 1,015,055
02/08/2024 8,036.25p 8,072.50p 7,846.25p 7,872.75p 422,638
01/08/2024 8,211.50p 8,260.00p 8,104.09p 8,135.50p 246,297
31/07/2024 8,098.00p 8,168.25p 8,092.00p 8,168.25p 278,714
30/07/2024 8,070.75p 8,133.16p 8,026.75p 8,036.25p 204,144
29/07/2024 8,091.75p 8,134.74p 8,037.02p 8,040.75p 384,677
26/07/2024 8,002.50p 8,064.75p 7,996.50p 8,027.75p 310,117
25/07/2024 8,010.50p 8,042.00p 7,946.00p 8,027.75p 219,840
24/07/2024 8,120.75p 8,139.25p 7,999.75p 8,022.25p 280,151
23/07/2024 8,155.00p 8,200.75p 8,141.00p 8,199.75p 196,089
22/07/2024 8,107.25p 8,174.93p 8,071.57p 8,124.50p 310,098
19/07/2024 8,133.25p 8,160.50p 8,095.25p 8,098.25p 97,870
18/07/2024 8,191.75p 8,208.25p 8,124.00p 8,124.00p 215,197
17/07/2024 8,238.25p 8,238.75p 8,152.25p 8,169.00p 279,675
16/07/2024 8,252.00p 8,292.00p 8,205.40p 8,267.75p 123,645
15/07/2024 8,233.75p 8,274.50p 8,197.00p 8,254.25p 260,264
12/07/2024 8,214.25p 8,245.95p 8,150.00p 8,225.50p 215,123
11/07/2024 8,304.75p 8,338.74p 8,209.00p 8,211.75p 139,111
10/07/2024 8,268.75p 8,306.05p 8,220.50p 8,261.50p 114,926
09/07/2024 8,260.00p 8,318.00p 8,214.14p 8,276.37p 120,158
08/07/2024 8,232.00p 8,262.73p 8,190.61p 8,231.50p 242,122
05/07/2024 8,227.75p 8,249.26p 8,172.19p 8,213.75p 144,716
04/07/2024 8,228.75p 8,264.76p 8,191.09p 8,218.50p 124,787
03/07/2024 8,231.25p 8,259.05p 8,180.00p 8,203.50p 205,955
02/07/2024 8,194.25p 8,222.23p 8,154.50p 8,194.25p 156,358
01/07/2024 8,190.25p 8,234.03p 8,139.94p 8,190.50p 319,581
28/06/2024 8,249.25p 8,299.82p 8,195.71p 8,250.50p 132,301
27/06/2024 8,202.75p 8,235.34p 8,175.74p 8,200.50p 314,514
26/06/2024 8,189.50p 8,258.75p 8,154.39p 8,195.25p 213,241
25/06/2024 8,150.75p 8,178.70p 8,092.14p 8,168.50p 145,836
24/06/2024 8,194.75p 9,015.00p 8,145.16p 8,190.25p 163,468
21/06/2024 8,206.25p 8,236.82p 8,168.63p 8,203.75p 169,049
20/06/2024 8,210.75p 8,255.26p 8,177.42p 8,215.75p 200,556
19/06/2024 8,181.50p 8,225.57p 8,128.16p 8,178.50p 133,130
18/06/2024 8,169.75p 8,222.75p 8,120.96p 8,174.25p 182,619
17/06/2024 8,124.75p 8,193.34p 8,057.34p 8,124.50p 230,461
14/06/2024 8,085.25p 8,135.24p 8,020.30p 8,098.25p 189,720
13/06/2024 8,057.75p 8,067.25p 7,998.41p 8,043.50p 149,135
12/06/2024 8,019.00p 8,100.00p 8,000.00p 8,041.75p 142,188
11/06/2024 8,004.00p 8,010.25p 7,953.25p 7,988.50p 173,656
10/06/2024 7,974.50p 7,994.75p 7,962.25p 7,986.00p 223,164
07/06/2024 7,959.00p 8,013.00p 7,909.69p 7,995.75p 278,948
06/06/2024 7,948.25p 7,999.08p 7,895.67p 7,949.25p 182,250
05/06/2024 7,871.75p 7,926.75p 7,830.25p 7,920.00p 209,305
04/06/2024 7,827.75p 7,871.75p 7,773.81p 7,815.50p 194,588
03/06/2024 7,892.25p 7,913.00p 7,816.75p 7,816.75p 364,491
31/05/2024 7,813.00p 7,856.00p 7,756.25p 7,768.00p 204,782
30/05/2024 7,835.50p 7,874.00p 7,767.72p 7,823.50p 171,846
29/05/2024 7,869.75p 7,889.10p 7,797.34p 7,875.75p 165,647
28/05/2024 7,899.75p 7,945.85p 7,870.00p 7,881.25p 243,567
27/05/2024 7,881.25p 7,936.28p 7,845.74p 7,899.75p 179,364
24/05/2024 7,881.25p 7,936.28p 7,845.74p 7,899.75p 179,364
23/05/2024 7,959.75p 8,013.83p 7,911.63p 7,936.00p 140,854
22/05/2024 7,917.00p 7,944.25p 7,877.48p 7,932.75p 183,371
21/05/2024 7,929.50p 7,966.71p 7,886.16p 7,932.75p 153,306
20/05/2024 7,935.25p 7,967.23p 7,896.15p 7,952.25p 220,807
17/05/2024 7,940.75p 7,997.01p 7,890.98p 7,911.25p 108,751
16/05/2024 7,952.75p 7,993.40p 7,935.43p 7,969.25p 186,718
15/05/2024 7,909.00p 7,931.50p 7,870.51p 7,921.25p 236,252
14/05/2024 7,887.50p 7,920.00p 7,842.67p 7,878.50p 180,542
13/05/2024 7,915.00p 7,971.11p 7,877.95p 7,887.75p 152,160