Vanguard Funds Vanguard S&P 500 Ucits ETF
(VUSD)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$127.71
|
$132.80
|
$125.60
|
$125.60
|
80,096
|
|
09/10/2025
|
$128.04
|
$128.15
|
$127.45
|
$127.45
|
478,557
|
|
08/10/2025
|
$127.28
|
$127.88
|
$127.25
|
$127.87
|
132,274
|
|
07/10/2025
|
$127.61
|
$128.00
|
$127.20
|
$127.23
|
114,254
|
|
06/10/2025
|
$127.64
|
$127.80
|
$127.32
|
$127.68
|
93,646
|
|
03/10/2025
|
$127.63
|
$127.85
|
$127.34
|
$127.76
|
75,487
|
|
02/10/2025
|
$127.22
|
$127.56
|
$126.86
|
$126.92
|
115,956
|
|
01/10/2025
|
$125.67
|
$133.56
|
$125.62
|
$126.75
|
109,549
|
|
30/09/2025
|
$126.07
|
$126.35
|
$125.84
|
$126.00
|
77,377
|
|
29/09/2025
|
$126.32
|
$126.60
|
$126.14
|
$126.18
|
108,661
|
|
26/09/2025
|
$125.33
|
$125.95
|
$125.13
|
$125.50
|
108,548
|
|
25/09/2025
|
$125.73
|
$125.83
|
$124.63
|
$125.26
|
143,672
|
|
24/09/2025
|
$126.38
|
$126.42
|
$126.00
|
$125.96
|
56,876
|
|
23/09/2025
|
$126.83
|
$126.91
|
$126.65
|
$126.64
|
62,359
|
|
22/09/2025
|
$126.02
|
$126.51
|
$125.75
|
$126.41
|
43,430
|
|
19/09/2025
|
$125.54
|
$126.04
|
$125.42
|
$125.65
|
88,796
|
|
18/09/2025
|
$125.58
|
$126.15
|
$125.26
|
$125.87
|
75,922
|
|
17/09/2025
|
$125.49
|
$125.59
|
$125.22
|
$125.34
|
80,356
|
|
16/09/2025
|
$125.74
|
$125.98
|
$125.35
|
$125.39
|
143,951
|
|
15/09/2025
|
$125.20
|
$125.66
|
$125.00
|
$125.54
|
136,884
|
|
12/09/2025
|
$125.02
|
$125.17
|
$124.79
|
$125.04
|
74,459
|
|
11/09/2025
|
$124.20
|
$125.04
|
$124.00
|
$125.03
|
79,341
|
|
10/09/2025
|
$123.98
|
$128.40
|
$123.81
|
$124.04
|
111,874
|
|
09/09/2025
|
$123.53
|
$123.70
|
$123.08
|
$123.32
|
42,407
|
|
08/09/2025
|
$123.20
|
$123.53
|
$123.17
|
$123.48
|
156,162
|
|
05/09/2025
|
$123.71
|
$124.00
|
$122.39
|
$122.82
|
180,437
|
|
04/09/2025
|
$122.44
|
$122.90
|
$122.36
|
$122.85
|
88,220
|
|
03/09/2025
|
$121.90
|
$122.47
|
$121.80
|
$122.14
|
118,727
|
|
02/09/2025
|
$122.55
|
$122.64
|
$120.93
|
$120.96
|
124,660
|
|
01/09/2025
|
$122.57
|
$122.82
|
$122.51
|
$122.79
|
33,031
|
|
29/08/2025
|
$123.31
|
$123.34
|
$122.31
|
$122.43
|
72,698
|
|
28/08/2025
|
$123.05
|
$123.20
|
$122.75
|
$123.03
|
344,776
|
|
27/08/2025
|
$122.74
|
$122.94
|
$122.54
|
$122.94
|
57,832
|
|
26/08/2025
|
$121.98
|
$122.30
|
$121.76
|
$122.13
|
70,712
|
|
25/08/2025
|
$120.66
|
$122.90
|
$120.66
|
$122.90
|
407
|
|
22/08/2025
|
$120.66
|
$122.90
|
$120.63
|
$122.90
|
45,717
|
|
21/08/2025
|
$121.35
|
$121.40
|
$120.68
|
$121.18
|
97,326
|
|
20/08/2025
|
$121.38
|
$121.59
|
$120.36
|
$121.05
|
70,472
|
|
19/08/2025
|
$122.15
|
$122.45
|
$121.83
|
$122.05
|
24,084
|
|
18/08/2025
|
$122.29
|
$122.41
|
$122.12
|
$122.18
|
94,501
|
|
15/08/2025
|
$122.98
|
$123.06
|
$122.34
|
$122.41
|
26,375
|
|
14/08/2025
|
$122.50
|
$122.76
|
$122.00
|
$122.34
|
97,961
|
|
13/08/2025
|
$122.24
|
$122.85
|
$122.21
|
$122.44
|
49,501
|
|
12/08/2025
|
$121.04
|
$121.86
|
$120.81
|
$121.85
|
53,994
|
|
11/08/2025
|
$121.43
|
$121.45
|
$121.02
|
$121.12
|
57,993
|
|
08/08/2025
|
$120.43
|
$121.14
|
$120.41
|
$120.87
|
42,609
|
|
07/08/2025
|
$120.62
|
$121.44
|
$120.18
|
$120.20
|
42,779
|
|
06/08/2025
|
$119.88
|
$122.00
|
$119.46
|
$120.24
|
75,453
|
|
05/08/2025
|
$120.28
|
$120.38
|
$119.27
|
$119.34
|
33,615
|
|
04/08/2025
|
$118.64
|
$119.70
|
$118.61
|
$119.63
|
51,814
|
|
01/08/2025
|
$119.90
|
$119.91
|
$117.84
|
$118.16
|
45,640
|
|
31/07/2025
|
$121.73
|
$122.01
|
$121.73
|
$121.13
|
18,240
|
|
30/07/2025
|
$120.93
|
$121.08
|
$120.63
|
$120.79
|
75,511
|
|
29/07/2025
|
$121.24
|
$121.47
|
$120.80
|
$120.81
|
57,489
|
|
28/07/2025
|
$121.64
|
$121.66
|
$121.00
|
$121.14
|
54,948
|
|
25/07/2025
|
$120.81
|
$120.93
|
$120.71
|
$120.90
|
47,877
|
|
24/07/2025
|
$120.53
|
$120.93
|
$120.49
|
$120.83
|
95,796
|
|
23/07/2025
|
$119.91
|
$120.13
|
$119.78
|
$119.94
|
77,047
|
|
22/07/2025
|
$119.51
|
$119.64
|
$119.10
|
$119.46
|
65,174
|
|
21/07/2025
|
$119.54
|
$120.05
|
$119.45
|
$120.03
|
37,949
|
|
18/07/2025
|
$119.68
|
$119.72
|
$119.24
|
$119.34
|
117,631
|
|
17/07/2025
|
$118.83
|
$119.18
|
$118.61
|
$119.17
|
99,867
|
|
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
|