Market data

Select a section

Vanguard Funds Vanguard S&P 500 Ucits ETF

(VUSA)
Sector: n/a
8,361.00p
-109.75p -1.30
Last updated: 16:56:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 8,457.25p 8,499.50p 8,442.00p 8,470.75p 448,540
17/06/2025 8,409.75p 8,465.25p 8,388.75p 8,450.75p 448,320
16/06/2025 8,386.50p 8,902.25p 8,381.75p 8,441.50p 346,046
13/06/2025 8,366.75p 8,444.75p 8,340.25p 8,398.50p 450,654
12/06/2025 8,420.75p 8,449.75p 8,352.25p 8,430.50p 835,301
11/06/2025 8,489.25p 8,534.75p 8,470.50p 8,482.00p 510,221
10/06/2025 8,452.50p 8,582.00p 8,431.75p 8,445.50p 409,511
09/06/2025 8,392.75p 8,917.00p 8,388.00p 8,409.50p 265,909
06/06/2025 8,359.00p 8,450.00p 8,346.50p 8,412.37p 407,123
05/06/2025 8,365.75p 8,396.75p 8,300.00p 8,373.75p 547,792
04/06/2025 8,381.00p 8,420.00p 8,348.50p 8,369.50p 297,688
03/06/2025 8,297.50p 8,371.75p 8,280.00p 8,369.00p 596,829
02/06/2025 8,237.25p 8,298.25p 8,208.00p 8,257.25p 669,377
30/05/2025 8,306.50p 8,351.50p 8,250.00p 8,299.75p 649,557
29/05/2025 8,431.50p 8,450.25p 8,295.25p 8,308.25p 686,744
28/05/2025 8,326.00p 8,377.75p 8,293.75p 8,322.75p 444,381
27/05/2025 8,219.00p 8,285.50p 8,200.00p 8,285.25p 532,831
26/05/2025 8,239.50p 8,250.75p 8,071.50p 8,154.50p 412,004
23/05/2025 8,239.50p 8,250.75p 8,071.50p 8,154.50p 412,004
22/05/2025 8,278.00p 8,315.00p 8,213.00p 8,265.75p 402,449
21/05/2025 8,341.00p 8,392.00p 8,318.00p 8,368.75p 253,064
20/05/2025 8,434.25p 8,470.50p 8,416.50p 8,440.75p 329,359
19/05/2025 8,387.00p 8,443.75p 8,322.75p 8,429.25p 449,300
16/05/2025 8,418.75p 8,494.25p 8,413.00p 8,477.75p 337,114
15/05/2025 8,375.25p 8,428.75p 8,347.50p 8,427.00p 454,316
14/05/2025 8,408.25p 8,412.00p 8,350.25p 8,410.50p 334,215
13/05/2025 8,371.50p 8,454.50p 8,351.00p 8,418.75p 392,925
12/05/2025 8,224.25p 8,434.50p 8,219.39p 8,338.50p 462,945
09/05/2025 8,121.75p 8,150.00p 8,040.75p 8,076.25p 315,628
08/05/2025 8,092.50p 8,169.00p 8,016.00p 8,102.25p 384,087
07/05/2025 7,991.25p 8,026.25p 7,943.25p 7,968.75p 197,435
06/05/2025 8,034.75p 8,568.75p 7,900.00p 7,993.25p 413,223
05/05/2025 8,021.75p 8,099.25p 7,998.25p 8,083.75p 339,440
02/05/2025 8,021.75p 8,099.25p 7,998.25p 8,083.75p 339,440
01/05/2025 8,011.75p 8,071.00p 7,950.00p 8,056.00p 543,274
30/04/2025 7,849.75p 7,992.00p 7,706.00p 7,832.00p 306,366
29/04/2025 7,815.50p 7,859.00p 7,772.75p 7,814.00p 243,904
28/04/2025 7,861.75p 7,877.50p 7,772.00p 7,774.00p 309,124
25/04/2025 7,860.75p 7,872.50p 7,768.00p 7,801.75p 343,641
24/04/2025 7,656.50p 7,774.25p 7,588.25p 7,761.25p 238,018
23/04/2025 7,643.00p 8,206.00p 7,630.50p 7,721.00p 338,797
22/04/2025 7,387.75p 7,475.25p 7,352.00p 7,461.00p 326,454
21/04/2025 7,627.25p 7,682.25p 7,514.00p 7,570.25p 182,158
18/04/2025 7,627.25p 7,682.25p 7,514.00p 7,570.25p 182,158
17/04/2025 7,627.25p 7,682.25p 7,514.00p 7,570.25p 182,158
16/04/2025 7,617.00p 7,706.75p 7,578.50p 7,680.00p 212,809
15/04/2025 7,765.00p 7,820.50p 7,703.50p 7,769.75p 260,380
14/04/2025 7,811.50p 7,885.75p 7,766.50p 7,789.00p 361,236
11/04/2025 7,729.75p 8,175.00p 7,552.00p 7,617.25p 363,025
10/04/2025 8,027.25p 8,043.00p 7,680.25p 7,680.25p 718,715
09/04/2025 7,344.75p 7,507.75p 7,210.00p 7,395.00p 624,592
08/04/2025 7,617.75p 7,886.25p 7,600.00p 7,678.25p 607,481
07/04/2025 7,084.25p 7,870.00p 7,060.00p 7,440.00p 1,055,262
04/04/2025 7,797.50p 7,846.00p 7,500.00p 7,585.00p 890,997
03/04/2025 7,937.75p 7,965.75p 7,797.50p 7,872.50p 652,233
02/04/2025 8,253.75p 8,269.00p 8,150.00p 8,261.62p 333,267
01/04/2025 8,220.00p 8,266.12p 8,161.50p 8,255.75p 248,611
31/03/2025 8,096.00p 8,152.00p 8,038.00p 8,138.00p 355,268
28/03/2025 8,295.25p 8,338.25p 8,174.50p 8,183.50p 206,521
27/03/2025 8,377.25p 8,391.75p 8,303.50p 8,350.75p 233,440
26/03/2025 8,470.75p 8,510.75p 8,406.25p 8,422.50p 319,929
25/03/2025 8,451.75p 8,488.25p 8,425.75p 8,429.00p 323,601
24/03/2025 8,359.75p 8,459.00p 8,354.00p 8,450.00p 322,686
21/03/2025 8,275.75p 8,291.75p 8,206.50p 8,279.25p 185,781
20/03/2025 8,320.75p 8,351.75p 8,242.00p 8,283.75p 313,519
19/03/2025 8,221.75p 8,309.25p 8,216.25p 8,290.50p 204,057
18/03/2025 8,286.75p 8,309.25p 8,187.00p 8,216.50p 253,646
17/03/2025 8,231.00p 8,303.00p 8,215.00p 8,257.50p 315,391
14/03/2025 8,158.00p 8,280.75p 8,152.75p 8,254.50p 307,752
13/03/2025 8,161.25p 8,227.25p 8,115.25p 8,130.75p 284,871
12/03/2025 8,211.50p 8,400.00p 8,131.50p 8,223.50p 323,117
11/03/2025 8,279.00p 8,301.25p 8,150.00p 8,173.25p 615,037
10/03/2025 8,448.25p 8,455.00p 8,289.00p 8,327.50p 509,997
07/03/2025 8,467.00p 8,509.25p 8,351.50p 8,368.00p 237,174
06/03/2025 8,553.75p 8,576.00p 8,460.75p 8,537.75p 311,241
05/03/2025 8,609.25p 8,628.50p 8,481.00p 8,481.50p 429,364
04/03/2025 8,749.75p 8,763.25p 8,563.25p 8,584.75p 588,240
03/03/2025 8,976.75p 8,992.25p 8,850.25p 8,864.75p 300,655
28/02/2025 8,859.00p 8,898.50p 8,803.00p 8,871.00p 339,290
27/02/2025 8,965.00p 9,008.25p 8,892.50p 8,964.00p 255,438
26/02/2025 8,974.00p 9,005.50p 8,939.00p 8,975.50p 236,619
25/02/2025 8,983.00p 9,008.75p 8,863.50p 8,876.25p 399,540
24/02/2025 9,068.75p 9,388.00p 8,993.50p 9,035.50p 383,773
21/02/2025 9,162.75p 9,300.00p 9,120.75p 9,131.50p 210,069
20/02/2025 9,234.75p 9,237.00p 9,137.78p 9,152.75p 314,025
19/02/2025 9,221.00p 9,251.00p 9,206.50p 9,244.50p 303,093
18/02/2025 9,233.50p 9,252.25p 9,188.25p 9,198.50p 260,149
17/02/2025 9,220.00p 10,000.00p 9,212.75p 9,217.75p 181,861
14/02/2025 9,246.00p 9,247.77p 9,171.00p 9,200.75p 145,656
13/02/2025 9,188.00p 9,243.50p 9,172.00p 9,214.25p 233,094
12/02/2025 9,239.25p 9,263.00p 9,186.75p 9,210.00p 247,455
11/02/2025 9,289.00p 9,299.25p 9,229.00p 9,259.75p 240,614
10/02/2025 9,242.75p 9,295.25p 9,234.50p 9,283.75p 271,506
07/02/2025 9,270.75p 9,291.50p 9,220.00p 9,234.87p 286,798
06/02/2025 9,228.00p 9,318.75p 9,225.00p 9,261.25p 386,549
05/02/2025 9,113.75p 9,155.50p 9,074.25p 9,139.75p 369,385
04/02/2025 9,159.00p 9,196.40p 9,119.00p 9,167.00p 298,373
03/02/2025 9,163.25p 9,198.50p 9,101.50p 9,167.00p 563,107
31/01/2025 9,293.25p 9,350.00p 9,287.50p 9,318.25p 302,898
30/01/2025 9,234.50p 9,300.00p 9,170.25p 9,200.00p 278,882
29/01/2025 9,254.75p 9,281.00p 9,213.00p 9,218.00p 214,189
28/01/2025 9,176.75p 9,238.00p 9,140.25p 9,207.25p 301,955
27/01/2025 9,155.75p 9,160.00p 8,972.00p 9,092.75p 484,628
24/01/2025 9,357.50p 9,378.00p 9,280.00p 9,291.75p 277,996
23/01/2025 9,366.75p 9,387.75p 9,328.00p 9,365.75p 329,459
22/01/2025 9,338.00p 9,600.00p 9,305.00p 9,381.25p 380,530
21/01/2025 9,292.50p 9,340.25p 9,271.50p 9,284.25p 290,054
20/01/2025 9,321.50p 9,354.50p 9,269.25p 9,283.00p 296,898
17/01/2025 9,262.50p 9,352.75p 9,247.00p 9,339.00p 306,350
16/01/2025 9,274.50p 9,372.00p 9,206.75p 9,201.25p 309,359
15/01/2025 9,060.75p 9,201.25p 9,052.75p 9,201.25p 307,737
14/01/2025 9,098.25p 9,250.00p 9,047.50p 9,066.75p 282,615
13/01/2025 9,062.75p 9,068.25p 9,012.75p 9,031.50p 318,875
10/01/2025 9,105.75p 9,130.75p 9,003.75p 9,034.25p 334,011
09/01/2025 9,118.75p 9,613.25p 9,076.00p 9,107.75p 210,595
08/01/2025 9,002.00p 9,091.04p 9,000.00p 9,069.25p 213,651
07/01/2025 9,025.75p 9,071.25p 8,994.75p 9,023.00p 413,514
06/01/2025 9,057.50p 9,120.50p 9,036.25p 9,104.75p 362,880
03/01/2025 8,997.75p 9,047.00p 8,975.06p 9,043.25p 211,873
02/01/2025 8,953.25p 9,490.00p 8,951.00p 9,043.75p 402,030
01/01/2025 8,912.00p 8,985.25p 8,903.50p 8,963.50p 59,960
31/12/2024 8,912.00p 8,985.25p 8,903.50p 8,963.50p 59,960
30/12/2024 8,972.00p 8,995.25p 8,865.00p 8,940.00p 288,981
27/12/2024 9,106.25p 9,124.00p 8,955.50p 8,987.75p 299,512
26/12/2024 9,045.75p 9,059.03p 9,023.00p 9,031.50p 104,884
25/12/2024 9,045.75p 9,059.03p 9,023.00p 9,031.50p 104,884
24/12/2024 9,045.75p 9,059.03p 9,023.00p 9,031.50p 104,884
23/12/2024 8,992.25p 9,021.65p 8,930.25p 8,980.50p 260,975
20/12/2024 8,877.00p 8,970.00p 8,782.00p 8,969.00p 340,056
19/12/2024 8,855.25p 8,937.75p 8,811.25p 8,920.75p 358,771

Market data

Select a section