Vanguard Funds Vanguard S&P 500 Ucits ETF
(VUSD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
16/01/2025
|
$113.37
|
$113.40
|
$112.62
|
$112.26
|
51,405
|
|
15/01/2025
|
$110.82
|
$112.84
|
$110.71
|
$112.26
|
45,732
|
|
14/01/2025
|
$111.06
|
$111.42
|
$110.46
|
$110.50
|
172,879
|
|
13/01/2025
|
$110.03
|
$115.00
|
$109.42
|
$109.90
|
302,660
|
|
10/01/2025
|
$111.88
|
$112.17
|
$110.24
|
$110.25
|
116,390
|
|
09/01/2025
|
$111.74
|
$112.23
|
$111.68
|
$111.98
|
41,926
|
|
08/01/2025
|
$112.23
|
$112.44
|
$111.55
|
$112.03
|
57,106
|
|
07/01/2025
|
$113.28
|
$113.75
|
$112.37
|
$112.63
|
94,303
|
|
06/01/2025
|
$112.83
|
$114.09
|
$112.78
|
$114.07
|
50,088
|
|
03/01/2025
|
$111.55
|
$112.31
|
$111.44
|
$112.31
|
88,005
|
|
02/01/2025
|
$112.07
|
$112.72
|
$111.46
|
$111.87
|
106,719
|
|
01/01/2025
|
$111.94
|
$112.44
|
$111.80
|
$112.41
|
12,941
|
|
31/12/2024
|
$111.94
|
$112.44
|
$111.80
|
$112.41
|
12,941
|
|
30/12/2024
|
$112.84
|
$113.07
|
$111.19
|
$112.01
|
27,956
|
|
27/12/2024
|
$114.12
|
$114.26
|
$112.75
|
$113.12
|
59,552
|
|
26/12/2024
|
$113.24
|
$113.42
|
$113.14
|
$113.33
|
8,938
|
|
25/12/2024
|
$113.24
|
$113.42
|
$113.14
|
$113.33
|
8,938
|
|
24/12/2024
|
$113.24
|
$113.42
|
$113.14
|
$113.33
|
8,938
|
|
23/12/2024
|
$112.94
|
$113.01
|
$111.93
|
$112.42
|
49,176
|
|
20/12/2024
|
$110.96
|
$112.82
|
$109.94
|
$112.82
|
135,109
|
|
19/12/2024
|
$111.60
|
$113.80
|
$111.52
|
$114.79
|
309,401
|
|
18/12/2024
|
$114.77
|
$115.02
|
$114.50
|
$114.79
|
178,065
|
|
17/12/2024
|
$114.80
|
$114.90
|
$114.41
|
$114.74
|
130,837
|
|
16/12/2024
|
$114.68
|
$115.14
|
$114.66
|
$115.05
|
100,147
|
|
13/12/2024
|
$114.89
|
$115.17
|
$114.42
|
$114.68
|
117,486
|
|
12/12/2024
|
$115.12
|
$115.20
|
$114.81
|
$115.14
|
139,294
|
|
11/12/2024
|
$114.72
|
$115.55
|
$114.66
|
$115.55
|
164,344
|
|
10/12/2024
|
$114.99
|
$115.19
|
$114.87
|
$114.96
|
70,497
|
|
09/12/2024
|
$115.75
|
$115.81
|
$115.00
|
$115.26
|
511,235
|
|
06/12/2024
|
$115.37
|
$115.88
|
$115.25
|
$115.67
|
221,069
|
|
05/12/2024
|
$115.51
|
$122.29
|
$115.45
|
$115.56
|
48,942
|
|
04/12/2024
|
$115.04
|
$115.37
|
$115.00
|
$115.37
|
56,578
|
|
03/12/2024
|
$114.82
|
$114.95
|
$114.58
|
$114.78
|
570,733
|
|
02/12/2024
|
$114.40
|
$114.83
|
$114.35
|
$114.78
|
135,245
|
|
29/11/2024
|
$114.18
|
$114.59
|
$114.03
|
$114.57
|
90,455
|
|
28/11/2024
|
$114.04
|
$114.25
|
$114.00
|
$114.19
|
37,544
|
|
27/11/2024
|
$114.25
|
$114.33
|
$113.82
|
$113.95
|
131,985
|
|
26/11/2024
|
$113.56
|
$114.09
|
$113.50
|
$114.09
|
386,456
|
|
25/11/2024
|
$113.76
|
$114.28
|
$113.62
|
$113.74
|
361,965
|
|
22/11/2024
|
$113.01
|
$113.36
|
$112.45
|
$112.82
|
94,539
|
|
21/11/2024
|
$112.12
|
$112.98
|
$111.80
|
$112.82
|
332,281
|
|
20/11/2024
|
$112.58
|
$112.67
|
$111.30
|
$111.45
|
3,087,744
|
|
19/11/2024
|
$112.06
|
$112.14
|
$110.70
|
$112.06
|
54,811
|
|
18/11/2024
|
$111.60
|
$112.06
|
$111.26
|
$112.06
|
594,554
|
|
15/11/2024
|
$112.31
|
$112.48
|
$111.50
|
$113.44
|
95,195
|
|
14/11/2024
|
$113.64
|
$113.84
|
$113.25
|
$113.44
|
107,768
|
|
13/11/2024
|
$113.33
|
$113.88
|
$113.17
|
$113.61
|
108,807
|
|
12/11/2024
|
$113.84
|
$114.01
|
$113.57
|
$113.61
|
109,249
|
|
11/11/2024
|
$114.03
|
$114.33
|
$113.88
|
$113.98
|
171,260
|
|
08/11/2024
|
$113.52
|
$113.79
|
$113.16
|
$113.72
|
125,865
|
|
07/11/2024
|
$112.62
|
$113.24
|
$112.56
|
$113.21
|
285,000
|
|
06/11/2024
|
$111.74
|
$112.36
|
$111.39
|
$111.93
|
152,992
|
|
05/11/2024
|
$108.56
|
$109.45
|
$108.41
|
$109.44
|
125,336
|
|
04/11/2024
|
$108.76
|
$108.99
|
$108.33
|
$108.54
|
74,117
|
|
01/11/2024
|
$108.48
|
$109.50
|
$108.41
|
$109.22
|
209,588
|
|
31/10/2024
|
$109.54
|
$110.00
|
$108.50
|
$108.64
|
149,496
|
|
30/10/2024
|
$110.86
|
$110.98
|
$110.28
|
$110.53
|
47,967
|
|
29/10/2024
|
$110.53
|
$110.71
|
$110.04
|
$110.53
|
85,524
|
|
28/10/2024
|
$110.78
|
$110.91
|
$110.47
|
$110.55
|
48,346
|
|
25/10/2024
|
$110.28
|
$111.16
|
$110.23
|
$110.81
|
39,676
|
|
24/10/2024
|
$110.22
|
$110.58
|
$110.09
|
$110.10
|
908,765
|
|
23/10/2024
|
$110.87
|
$111.00
|
$110.09
|
$110.10
|
79,649
|
|
22/10/2024
|
$110.82
|
$110.88
|
$110.41
|
$110.75
|
130,427
|
|
21/10/2024
|
$111.12
|
$111.22
|
$110.49
|
$110.54
|
91,849
|
|
18/10/2024
|
$110.90
|
$112.00
|
$110.83
|
$111.14
|
31,784
|
|
17/10/2024
|
$110.90
|
$111.52
|
$110.84
|
$111.17
|
79,220
|
|
16/10/2024
|
$110.36
|
$110.54
|
$110.16
|
$110.43
|
76,480
|
|
15/10/2024
|
$111.18
|
$114.70
|
$110.66
|
$110.84
|
127,366
|
|
14/10/2024
|
$110.24
|
$111.04
|
$110.19
|
$110.91
|
105,360
|