Vanguard Funds Vanguard S&P 500 Ucits ETF
(VUSD)
Sector: n/a
Historic Prices - up to 10 years
|
16/07/2025
|
$117.97
|
$118.65
|
$117.72
|
$117.71
|
90,644
|
|
15/07/2025
|
$119.15
|
$119.50
|
$118.64
|
$118.79
|
67,195
|
|
14/07/2025
|
$117.97
|
$118.68
|
$117.85
|
$118.68
|
42,459
|
|
11/07/2025
|
$118.71
|
$118.75
|
$118.19
|
$118.62
|
85,352
|
|
10/07/2025
|
$118.38
|
$118.97
|
$118.35
|
$118.96
|
65,983
|
|
09/07/2025
|
$117.98
|
$118.81
|
$117.88
|
$118.33
|
113,263
|
|
08/07/2025
|
$118.20
|
$118.29
|
$117.84
|
$117.94
|
56,688
|
|
07/07/2025
|
$118.43
|
$118.76
|
$118.21
|
$118.27
|
55,636
|
|
04/07/2025
|
$118.57
|
$118.59
|
$118.01
|
$118.29
|
120,262
|
|
03/07/2025
|
$118.11
|
$119.00
|
$117.97
|
$118.98
|
69,716
|
|
02/07/2025
|
$117.87
|
$117.92
|
$117.23
|
$117.71
|
56,247
|
|
01/07/2025
|
$117.36
|
$117.52
|
$117.05
|
$117.39
|
119,902
|
|
30/06/2025
|
$117.40
|
$117.49
|
$117.08
|
$117.25
|
122,148
|
|
27/06/2025
|
$116.69
|
$117.08
|
$116.59
|
$117.08
|
92,144
|
|
26/06/2025
|
$115.73
|
$116.16
|
$115.72
|
$116.05
|
373,965
|
|
25/06/2025
|
$115.42
|
$115.70
|
$115.34
|
$115.35
|
292,240
|
|
24/06/2025
|
$115.25
|
$115.34
|
$114.80
|
$115.22
|
657,049
|
|
23/06/2025
|
$112.92
|
$113.78
|
$112.76
|
$113.40
|
760,982
|
|
20/06/2025
|
$113.04
|
$113.93
|
$112.89
|
$113.28
|
317,487
|
|
19/06/2025
|
$112.94
|
$113.15
|
$112.17
|
$112.21
|
86,969
|
|
18/06/2025
|
$113.89
|
$114.32
|
$113.58
|
$114.12
|
346,007
|
|
17/06/2025
|
$114.05
|
$114.39
|
$113.80
|
$114.15
|
60,981
|
|
16/06/2025
|
$113.95
|
$114.92
|
$113.90
|
$114.71
|
181,743
|
|
13/06/2025
|
$113.27
|
$114.20
|
$113.14
|
$114.20
|
100,889
|
|
12/06/2025
|
$114.18
|
$114.76
|
$113.66
|
$114.54
|
115,789
|
|
11/06/2025
|
$114.34
|
$115.21
|
$114.30
|
$114.88
|
60,587
|
|
10/06/2025
|
$113.97
|
$120.80
|
$113.75
|
$114.09
|
76,971
|
|
09/06/2025
|
$113.86
|
$114.14
|
$113.80
|
$113.96
|
71,861
|
|
06/06/2025
|
$113.26
|
$114.20
|
$113.12
|
$113.76
|
166,399
|
|
05/06/2025
|
$113.28
|
$114.00
|
$112.96
|
$113.74
|
132,388
|
|
04/06/2025
|
$113.37
|
$113.69
|
$113.25
|
$113.53
|
135,540
|
|
03/06/2025
|
$112.28
|
$118.52
|
$112.00
|
$113.13
|
194,181
|
|
02/06/2025
|
$111.44
|
$112.11
|
$111.21
|
$111.82
|
142,860
|
|
30/05/2025
|
$111.89
|
$112.19
|
$111.46
|
$111.83
|
83,118
|
|
29/05/2025
|
$113.44
|
$113.76
|
$111.94
|
$112.11
|
30,055
|
|
28/05/2025
|
$112.22
|
$112.69
|
$112.02
|
$112.02
|
82,186
|
|
27/05/2025
|
$111.40
|
$111.97
|
$111.13
|
$111.91
|
61,885
|
|
26/05/2025
|
$110.79
|
$111.15
|
$109.00
|
$109.97
|
76,136
|
|
23/05/2025
|
$110.79
|
$111.15
|
$109.00
|
$109.97
|
76,136
|
|
22/05/2025
|
$111.04
|
$111.20
|
$110.36
|
$110.93
|
103,075
|
|
21/05/2025
|
$112.11
|
$112.56
|
$111.75
|
$112.53
|
44,861
|
|
20/05/2025
|
$112.79
|
$113.01
|
$112.62
|
$112.85
|
153,630
|
|
19/05/2025
|
$111.74
|
$112.81
|
$111.45
|
$112.69
|
640,633
|
|
16/05/2025
|
$112.14
|
$112.67
|
$112.04
|
$112.45
|
409,093
|
|
15/05/2025
|
$111.42
|
$111.99
|
$110.97
|
$111.90
|
283,667
|
|
14/05/2025
|
$111.81
|
$112.01
|
$111.42
|
$111.86
|
163,602
|
|
13/05/2025
|
$110.44
|
$111.82
|
$110.36
|
$111.76
|
70,488
|
|
12/05/2025
|
$109.47
|
$110.84
|
$109.36
|
$110.16
|
146,899
|
|
09/05/2025
|
$107.55
|
$107.89
|
$107.19
|
$107.43
|
82,965
|
|
08/05/2025
|
$107.47
|
$108.16
|
$106.96
|
$107.80
|
163,683
|
|
07/05/2025
|
$106.77
|
$107.03
|
$106.20
|
$106.32
|
41,526
|
|
06/05/2025
|
$106.87
|
$106.96
|
$105.93
|
$106.86
|
104,077
|
|
05/05/2025
|
$106.84
|
$107.70
|
$106.40
|
$107.48
|
73,948
|
|
02/05/2025
|
$106.84
|
$107.70
|
$106.40
|
$107.48
|
73,948
|
|
01/05/2025
|
$106.45
|
$107.27
|
$106.35
|
$107.04
|
73,621
|
|
30/04/2025
|
$105.17
|
$105.35
|
$102.97
|
$104.46
|
145,211
|
|
29/04/2025
|
$104.87
|
$105.19
|
$104.26
|
$105.01
|
79,930
|
|
28/04/2025
|
$104.57
|
$105.24
|
$104.08
|
$104.08
|
166,155
|
|
25/04/2025
|
$104.62
|
$104.69
|
$103.46
|
$103.91
|
122,350
|
|
24/04/2025
|
$101.61
|
$103.41
|
$101.04
|
$103.22
|
112,489
|
|
23/04/2025
|
$101.83
|
$105.85
|
$101.73
|
$102.53
|
174,978
|
|
22/04/2025
|
$99.00
|
$99.98
|
$98.43
|
$99.86
|
116,510
|
|
21/04/2025
|
$100.85
|
$101.24
|
$99.60
|
$100.31
|
106,544
|
|
18/04/2025
|
$100.85
|
$101.24
|
$99.60
|
$100.31
|
106,544
|
|
17/04/2025
|
$100.85
|
$101.24
|
$99.60
|
$100.31
|
106,544
|
|
16/04/2025
|
$101.04
|
$102.19
|
$100.69
|
$101.68
|
63,585
|
|
15/04/2025
|
$102.46
|
$103.27
|
$102.00
|
$102.82
|
177,082
|
|
14/04/2025
|
$102.83
|
$103.65
|
$102.40
|
$102.58
|
297,846
|
|
11/04/2025
|
$100.75
|
$100.89
|
$98.93
|
$99.60
|
149,357
|
|
10/04/2025
|
$103.03
|
$103.35
|
$99.49
|
$99.49
|
227,802
|
|
09/04/2025
|
$94.30
|
$95.66
|
$92.30
|
$94.55
|
235,064
|
|
08/04/2025
|
$97.40
|
$99.89
|
$97.00
|
$98.14
|
240,363
|
|
07/04/2025
|
$91.50
|
$99.93
|
$91.36
|
$94.63
|
716,601
|
|
04/04/2025
|
$101.79
|
$101.88
|
$97.01
|
$98.12
|
283,120
|
|
03/04/2025
|
$104.12
|
$104.51
|
$102.68
|
$103.25
|
159,248
|
|
02/04/2025
|
$106.56
|
$107.21
|
$105.55
|
$107.13
|
152,870
|
|
01/04/2025
|
$106.19
|
$106.84
|
$105.30
|
$106.57
|
290,171
|
|
31/03/2025
|
$104.92
|
$105.24
|
$104.00
|
$105.04
|
371,968
|
|
28/03/2025
|
$107.43
|
$107.85
|
$105.89
|
$105.90
|
149,394
|
|
27/03/2025
|
$108.21
|
$108.59
|
$107.50
|
$108.21
|
121,641
|
|
26/03/2025
|
$109.40
|
$109.59
|
$108.47
|
$108.62
|
118,203
|
|
25/03/2025
|
$109.05
|
$109.62
|
$108.99
|
$109.19
|
117,351
|
|
24/03/2025
|
$108.29
|
$113.40
|
$108.25
|
$109.08
|
186,718
|
|
21/03/2025
|
$107.03
|
$107.26
|
$106.14
|
$106.98
|
55,772
|
|
20/03/2025
|
$107.96
|
$108.21
|
$106.72
|
$107.38
|
110,714
|
|
19/03/2025
|
$106.66
|
$107.69
|
$106.62
|
$107.56
|
80,407
|
|
18/03/2025
|
$107.61
|
$107.92
|
$106.37
|
$106.79
|
112,605
|
|
17/03/2025
|
$106.48
|
$113.10
|
$106.39
|
$107.30
|
85,011
|
|
14/03/2025
|
$105.44
|
$106.94
|
$105.40
|
$106.69
|
116,319
|
|
13/03/2025
|
$105.67
|
$106.47
|
$105.08
|
$105.25
|
93,437
|
|
12/03/2025
|
$106.16
|
$108.00
|
$105.40
|
$106.66
|
263,177
|
|
11/03/2025
|
$106.87
|
$107.19
|
$105.39
|
$105.79
|
260,820
|
|
10/03/2025
|
$108.98
|
$109.03
|
$107.00
|
$107.36
|
189,544
|
|
07/03/2025
|
$109.28
|
$109.61
|
$107.92
|
$107.99
|
207,711
|
|
06/03/2025
|
$110.37
|
$110.57
|
$109.11
|
$110.12
|
70,892
|
|
05/03/2025
|
$110.33
|
$110.78
|
$109.14
|
$109.14
|
130,500
|
|
04/03/2025
|
$111.12
|
$111.40
|
$108.89
|
$109.09
|
120,125
|
|
03/03/2025
|
$113.10
|
$113.68
|
$112.51
|
$112.64
|
134,531
|
|
28/02/2025
|
$111.51
|
$112.00
|
$111.00
|
$111.71
|
954,811
|
|
27/02/2025
|
$113.55
|
$113.89
|
$112.43
|
$113.19
|
142,170
|
|
26/02/2025
|
$113.48
|
$120.10
|
$113.25
|
$113.94
|
75,558
|
|
25/02/2025
|
$113.29
|
$137.04
|
$112.33
|
$112.32
|
140,074
|
|
24/02/2025
|
$114.65
|
$114.89
|
$113.50
|
$114.21
|
118,954
|
|
21/02/2025
|
$116.10
|
$116.28
|
$115.30
|
$115.48
|
167,570
|
|
20/02/2025
|
$116.25
|
$116.50
|
$115.52
|
$115.57
|
61,522
|
|
19/02/2025
|
$116.39
|
$123.03
|
$115.98
|
$116.28
|
88,314
|
|
18/02/2025
|
$116.47
|
$116.52
|
$115.94
|
$116.07
|
35,231
|
|
17/02/2025
|
$116.13
|
$116.29
|
$116.09
|
$116.26
|
18,900
|
|
14/02/2025
|
$116.17
|
$116.23
|
$115.77
|
$116.04
|
59,747
|
|
13/02/2025
|
$114.93
|
$115.62
|
$114.50
|
$115.50
|
63,491
|
|
12/02/2025
|
$115.08
|
$115.22
|
$113.81
|
$114.28
|
58,246
|
|
11/02/2025
|
$114.65
|
$115.08
|
$114.55
|
$115.05
|
61,953
|
|
10/02/2025
|
$114.59
|
$121.54
|
$114.59
|
$114.93
|
58,059
|
|
07/02/2025
|
$115.35
|
$115.68
|
$114.41
|
$114.66
|
56,377
|
|
06/02/2025
|
$115.12
|
$116.84
|
$115.00
|
$114.44
|
77,452
|
|
05/02/2025
|
$113.92
|
$114.45
|
$113.74
|
$114.44
|
72,066
|
|
04/02/2025
|
$113.71
|
$120.74
|
$113.20
|
$113.90
|
105,258
|
|
03/02/2025
|
$112.69
|
$114.02
|
$112.35
|
$113.90
|
68,362
|
|
31/01/2025
|
$115.61
|
$116.05
|
$115.47
|
$115.83
|
33,899
|
|
30/01/2025
|
$115.00
|
$115.32
|
$114.36
|
$114.67
|
506,173
|
|
29/01/2025
|
$115.22
|
$121.31
|
$114.62
|
$114.68
|
61,266
|
|
28/01/2025
|
$114.14
|
$114.84
|
$113.68
|
$114.44
|
73,476
|
|
27/01/2025
|
$113.79
|
$114.10
|
$112.37
|
$113.56
|
70,052
|
|
24/01/2025
|
$115.92
|
$122.57
|
$115.80
|
$116.09
|
125,220
|
|
23/01/2025
|
$115.22
|
$115.63
|
$115.09
|
$115.63
|
127,490
|
|
22/01/2025
|
$115.03
|
$115.57
|
$115.00
|
$115.57
|
60,328
|
|
21/01/2025
|
$113.97
|
$121.11
|
$113.86
|
$114.35
|
55,483
|
|
20/01/2025
|
$113.86
|
$114.55
|
$113.50
|
$114.25
|
58,714
|
|
17/01/2025
|
$112.84
|
$113.99
|
$112.79
|
$113.93
|
81,289
|