Vanguard Funds Vanguard S&P 500 Ucits ETF

(VUSD)
Sector: n/a
$113.90
$0.85 0.75
Last updated: 11:33:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $109.60 $110.34 $109.44 $110.25 51,589
10/10/2024 $109.76 $109.83 $109.36 $109.64 254,293
09/10/2024 $108.76 $109.59 $108.70 $109.59 47,653
08/10/2024 $108.02 $108.91 $107.84 $108.77 51,077
07/10/2024 $108.90 $108.95 $108.33 $108.77 52,264
04/10/2024 $108.02 $109.07 $107.98 $108.26 58,360
03/10/2024 $108.08 $108.42 $107.64 $108.07 56,665
02/10/2024 $108.00 $108.41 $107.61 $108.38 67,365
01/10/2024 $109.11 $115.21 $107.70 $108.14 53,380
30/09/2024 $108.62 $108.82 $108.44 $108.68 63,280
27/09/2024 $108.82 $109.21 $108.72 $109.01 117,952
26/09/2024 $109.31 $109.50 $108.65 $108.65 147,216
25/09/2024 $108.42 $108.80 $108.35 $108.61 74,178
24/09/2024 $108.54 $108.71 $108.00 $108.47 62,363
23/09/2024 $108.22 $108.48 $107.79 $108.42 40,758
20/09/2024 $108.18 $108.28 $107.50 $107.79 60,797
19/09/2024 $107.70 $108.45 $107.57 $108.28 80,672
18/09/2024 $106.93 $107.00 $106.52 $106.67 44,331
17/09/2024 $106.83 $107.43 $106.81 $107.15 59,266
16/09/2024 $106.52 $106.75 $106.31 $106.46 66,548
13/09/2024 $106.08 $106.69 $106.06 $105.27 48,009
12/09/2024 $105.47 $105.60 $105.00 $103.23 59,464
11/09/2024 $104.11 $104.49 $102.71 $104.04 50,921
10/09/2024 $103.80 $104.37 $103.63 $104.04 42,062
09/09/2024 $103.24 $103.92 $103.19 $103.65 91,056
06/09/2024 $104.22 $104.95 $102.87 $103.03 555,966
05/09/2024 $104.63 $105.41 $104.22 $104.25 428,309
04/09/2024 $104.41 $105.44 $104.35 $105.01 387,277
03/09/2024 $107.19 $107.33 $105.59 $105.91 38,055
02/09/2024 $107.01 $112.68 $106.82 $106.31 118,025
30/08/2024 $106.49 $106.95 $106.15 $106.31 1,530,507
29/08/2024 $106.11 $107.12 $106.07 $107.00 202,300
28/08/2024 $106.85 $106.96 $106.06 $106.12 46,489
27/08/2024 $106.70 $106.90 $106.23 $106.57 81,793
26/08/2024 $106.73 $107.20 $106.37 $106.36 42,315
23/08/2024 $106.73 $107.20 $106.37 $106.36 42,315
22/08/2024 $106.73 $107.20 $106.37 $106.36 42,315
21/08/2024 $106.32 $106.91 $106.26 $106.48 25,686
20/08/2024 $106.52 $106.67 $106.15 $106.18 32,178
19/08/2024 $105.29 $105.91 $105.20 $105.90 170,263
16/08/2024 $105.47 $105.50 $104.66 $105.11 296,480
15/08/2024 $103.72 $105.01 $103.45 $104.92 85,253
14/08/2024 $103.11 $103.47 $102.79 $103.45 53,949
13/08/2024 $101.80 $102.51 $101.43 $102.49 105,353
12/08/2024 $101.40 $101.89 $101.00 $101.32 51,432
09/08/2024 $100.96 $101.42 $100.45 $101.09 106,901
08/08/2024 $98.78 $100.55 $98.24 $100.45 97,088
07/08/2024 $99.93 $101.14 $99.64 $100.79 103,338
06/08/2024 $99.36 $100.17 $98.53 $99.64 355,086
05/08/2024 $98.64 $99.52 $96.60 $99.01 212,896
02/08/2024 $102.30 $102.43 $100.56 $100.79 68,542
01/08/2024 $105.14 $105.56 $103.90 $103.89 116,638
31/07/2024 $103.95 $104.86 $103.88 $104.86 60,386
30/07/2024 $103.75 $104.11 $102.97 $103.12 57,717
29/07/2024 $104.07 $104.23 $103.34 $103.34 90,018
26/07/2024 $102.90 $103.61 $102.85 $103.39 149,708
25/07/2024 $103.20 $103.63 $102.32 $103.39 97,075
24/07/2024 $104.65 $104.74 $103.56 $103.67 754,934
23/07/2024 $105.35 $105.86 $105.17 $105.86 89,008
22/07/2024 $104.75 $105.48 $104.62 $104.93 42,976
19/07/2024 $105.22 $105.44 $104.51 $104.57 25,022
18/07/2024 $106.50 $106.50 $105.37 $105.37 34,860
17/07/2024 $107.00 $107.01 $106.13 $106.27 42,365
16/07/2024 $106.91 $107.37 $106.62 $107.10 54,745
15/07/2024 $106.77 $107.46 $106.71 $107.18 89,479
12/07/2024 $106.04 $106.88 $105.78 $106.88 349,018
11/07/2024 $106.81 $107.20 $106.00 $106.05 1,959,253
10/07/2024 $105.79 $106.14 $105.78 $106.14 121,993
09/07/2024 $105.83 $105.94 $105.76 $105.78 46,681
08/07/2024 $105.37 $105.82 $105.33 $105.64 134,479
05/07/2024 $105.06 $105.29 $104.87 $105.21 112,208
04/07/2024 $104.94 $105.05 $104.82 $104.87 52,280
03/07/2024 $104.39 $104.82 $104.34 $104.68 103,534
02/07/2024 $103.51 $103.93 $103.24 $103.93 55,394
01/07/2024 $103.85 $103.92 $103.26 $103.55 100,047
28/06/2024 $104.25 $104.68 $104.00 $104.28 89,241
27/06/2024 $103.69 $104.09 $103.60 $103.68 87,172
26/06/2024 $103.79 $103.97 $103.37 $103.49 81,335
25/06/2024 $103.40 $103.58 $103.22 $103.54 41,419
24/06/2024 $103.65 $104.07 $103.48 $103.91 34,039
21/06/2024 $103.86 $103.92 $103.34 $103.53 74,888
20/06/2024 $104.34 $104.59 $104.04 $104.17 58,459
19/06/2024 $104.10 $104.14 $104.02 $104.08 25,480
18/06/2024 $103.81 $103.98 $103.69 $103.78 125,725
17/06/2024 $103.01 $103.19 $102.74 $103.11 62,599
14/06/2024 $102.96 $107.30 $102.24 $102.70 53,377
13/06/2024 $102.99 $103.22 $102.54 $102.71 78,887
12/06/2024 $102.15 $103.43 $102.10 $103.21 52,429
11/06/2024 $101.81 $101.86 $101.20 $101.67 48,171
10/06/2024 $101.38 $101.62 $101.21 $101.62 93,466
07/06/2024 $101.82 $101.94 $101.15 $101.74 59,350
06/06/2024 $101.70 $101.85 $101.61 $101.64 26,565
05/06/2024 $100.58 $101.16 $100.51 $101.16 56,869
04/06/2024 $100.17 $100.31 $99.70 $99.92 18,901
03/06/2024 $100.57 $105.00 $99.95 $100.04 58,497
31/05/2024 $99.31 $99.80 $98.86 $98.90 101,044
30/05/2024 $99.44 $99.82 $99.34 $99.72 54,478
29/05/2024 $100.40 $100.45 $99.91 $100.07 33,174
28/05/2024 $100.86 $101.04 $100.63 $100.74 87,894
27/05/2024 $100.06 $100.80 $100.06 $100.73 14,336