Vanguard Index Funds - Vanguard S&P 500 ETF (0LO6.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:00AM BST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 504.87 | 504.89 | 504.87 | 504.89 | 504.89 | 23 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 502.80 | 504.01 | 502.67 | 503.83 | 503.83 | 2,113 |
| 17 June 2024 | 498.34 | 503.90 | 498.10 | 503.89 | 503.89 | 5,560 |
| 14 June 2024 | 498.23 | 498.48 | 496.39 | 497.80 | 497.80 | 54,061 |
| 13 June 2024 | 499.29 | 499.29 | 496.64 | 498.35 | 498.35 | 2,283 |
| 12 June 2024 | 497.99 | 500.02 | 497.57 | 498.37 | 498.37 | 1,885 |
| 11 June 2024 | 490.97 | 491.98 | 489.19 | 491.83 | 491.83 | 1,890 |
| 10 June 2024 | 490.16 | 492.32 | 489.60 | 491.86 | 491.86 | 6,256 |
| 07 June 2024 | 490.27 | 493.49 | 489.61 | 491.09 | 491.09 | 1,663 |
| 06 June 2024 | 491.82 | 492.14 | 489.76 | 489.76 | 489.76 | 711 |
| 05 June 2024 | 487.89 | 490.28 | 486.17 | 490.06 | 490.06 | 935 |
| 04 June 2024 | 484.54 | 485.04 | 482.64 | 484.71 | 484.71 | 2,706 |
| 03 June 2024 | 486.00 | 486.39 | 480.42 | 482.89 | 482.89 | 1,360 |
| 31 May 2024 | 479.80 | 482.32 | 476.45 | 478.85 | 478.85 | 2,794 |
| 30 May 2024 | 481.99 | 482.75 | 480.84 | 482.06 | 482.06 | 3,993 |
| 29 May 2024 | 483.18 | 484.66 | 482.99 | 484.40 | 484.40 | 1,360 |
| 28 May 2024 | 487.40 | 487.63 | 485.93 | 486.37 | 486.37 | 5,573 |
| 24 May 2024 | 494.29 | 494.29 | 484.38 | 487.25 | 487.25 | 1,601 |
| 23 May 2024 | 488.00 | 489.86 | 483.30 | 483.65 | 483.65 | 21,640 |
| 22 May 2024 | 487.91 | 488.36 | 485.85 | 486.41 | 486.41 | 1,556 |
| 21 May 2024 | 487.45 | 487.87 | 486.43 | 487.79 | 487.79 | 1,141 |
| 20 May 2024 | 486.73 | 488.57 | 486.52 | 486.96 | 486.96 | 1,179 |
| 17 May 2024 | 486.39 | 486.50 | 485.40 | 486.00 | 486.00 | 1,549 |
| 16 May 2024 | 487.68 | 488.54 | 486.49 | 486.49 | 486.49 | 2,477 |
| 15 May 2024 | 481.08 | 486.49 | 481.08 | 486.49 | 486.49 | 36,452 |
| 14 May 2024 | 479.07 | 479.99 | 478.54 | 479.85 | 479.85 | 1,901 |
| 13 May 2024 | 480.18 | 480.19 | 478.00 | 478.57 | 478.57 | 1,387 |
| 10 May 2024 | 478.40 | 480.31 | 477.89 | 478.70 | 478.70 | 5,253 |
| 09 May 2024 | 475.23 | 477.54 | 474.94 | 477.14 | 477.14 | 1,830 |
| 08 May 2024 | 473.57 | 475.77 | 473.57 | 475.34 | 475.34 | 1,486 |
| 07 May 2024 | 475.71 | 476.61 | 475.07 | 475.30 | 475.30 | 5,224 |
| 03 May 2024 | 465.32 | 470.49 | 465.32 | 470.37 | 470.37 | 1,129 |
| 02 May 2024 | 463.39 | 463.87 | 459.99 | 461.77 | 461.77 | 1,947 |
| 01 May 2024 | 460.77 | 461.29 | 459.51 | 460.78 | 460.78 | 3,704 |
| 30 Apr 2024 | 468.43 | 468.43 | 463.97 | 464.95 | 464.95 | 1,965 |
| 29 Apr 2024 | 468.78 | 469.36 | 467.86 | 468.66 | 468.66 | 2,731 |
| 26 Apr 2024 | 467.00 | 468.57 | 464.92 | 468.05 | 468.05 | 12,066 |
| 25 Apr 2024 | 461.80 | 463.01 | 457.43 | 462.73 | 462.73 | 21,047 |
| 24 Apr 2024 | 465.56 | 466.24 | 462.49 | 465.06 | 465.06 | 2,317 |
| 23 Apr 2024 | 461.24 | 465.04 | 460.77 | 464.63 | 464.63 | 1,258 |
| 22 Apr 2024 | 457.14 | 461.17 | 455.59 | 460.97 | 460.97 | 6,210 |
| 19 Apr 2024 | 458.99 | 459.89 | 455.07 | 456.20 | 456.20 | 39,508 |
| 18 Apr 2024 | 461.34 | 463.27 | 458.27 | 458.87 | 458.87 | 4,548 |
| 17 Apr 2024 | 464.86 | 465.05 | 458.76 | 461.74 | 461.74 | 1,745 |
| 16 Apr 2024 | 464.00 | 464.60 | 461.92 | 464.60 | 464.60 | 2,046 |
| 15 Apr 2024 | 473.43 | 473.51 | 463.95 | 464.25 | 464.25 | 2,202 |
| 12 Apr 2024 | 476.17 | 476.17 | 468.20 | 469.68 | 469.68 | 3,480 |
| 11 Apr 2024 | 473.14 | 476.71 | 470.84 | 476.71 | 476.71 | 3,069 |
| 10 Apr 2024 | 471.91 | 474.36 | 470.77 | 472.67 | 472.67 | 2,141 |
| 09 Apr 2024 | 478.36 | 478.57 | 472.88 | 475.12 | 475.12 | 1,197 |
| 08 Apr 2024 | 477.10 | 478.08 | 476.04 | 477.19 | 477.19 | 1,998 |
| 05 Apr 2024 | 472.25 | 478.26 | 472.25 | 476.80 | 476.80 | 3,337 |
| 04 Apr 2024 | 478.53 | 481.47 | 477.82 | 477.82 | 477.82 | 4,063 |
| 03 Apr 2024 | 476.00 | 478.76 | 475.88 | 478.56 | 478.56 | 4,270 |
| 02 Apr 2024 | 480.00 | 480.00 | 474.79 | 476.02 | 476.02 | 10,793 |
| 28 Mar 2024 | 480.87 | 481.85 | 480.50 | 481.43 | 481.43 | 3,403 |
| 27 Mar 2024 | 479.39 | 479.48 | 477.54 | 477.96 | 477.96 | 2,407 |
| 26 Mar 2024 | 479.09 | 479.25 | 478.45 | 478.57 | 478.57 | 17,926 |
| 25 Mar 2024 | 480.25 | 480.25 | 477.58 | 478.34 | 478.34 | 2,331 |
| 22 Mar 2024 | 479.88 | 480.22 | 478.88 | 479.19 | 479.19 | 24,665 |
| 22 Mar 2024 | 1.5429 Dividend | |||||
| 21 Mar 2024 | 481.17 | 483.24 | 481.17 | 481.90 | 480.36 | 10,750 |
| 20 Mar 2024 | 475.60 | 479.43 | 475.00 | 479.42 | 477.89 | 2,206 |
| 19 Mar 2024 | 472.63 | 475.11 | 471.37 | 474.36 | 472.84 | 7,253 |
| 18 Mar 2024 | 470.00 | 475.19 | 470.00 | 473.94 | 472.42 | 19,813 |
| 15 Mar 2024 | 473.11 | 473.11 | 468.77 | 470.34 | 468.83 | 4,346 |
| 14 Mar 2024 | 475.13 | 475.30 | 471.21 | 471.21 | 469.70 | 1,810 |
| 13 Mar 2024 | 475.19 | 475.41 | 474.17 | 474.55 | 473.03 | 5,949 |
| 12 Mar 2024 | 471.14 | 475.12 | 469.66 | 475.12 | 473.60 | 3,969 |
| 11 Mar 2024 | 469.14 | 470.36 | 467.46 | 470.07 | 468.56 | 1,831 |
| 08 Mar 2024 | 473.84 | 476.27 | 469.85 | 471.05 | 469.54 | 3,176 |
| 07 Mar 2024 | 467.50 | 474.14 | 467.42 | 473.93 | 472.41 | 776 |
| 06 Mar 2024 | 466.15 | 470.51 | 466.15 | 468.66 | 467.16 | 1,212 |
| 05 Mar 2024 | 469.00 | 469.31 | 465.75 | 466.20 | 464.70 | 4,490 |
| 04 Mar 2024 | 470.73 | 471.59 | 470.65 | 471.35 | 469.84 | 1,900 |
| 01 Mar 2024 | 467.36 | 471.51 | 467.36 | 471.50 | 469.99 | 1,524 |
| 29 Feb 2024 | 464.39 | 467.67 | 463.69 | 466.78 | 465.28 | 17,749 |
| 28 Feb 2024 | 464.46 | 465.76 | 464.14 | 465.00 | 463.51 | 10,458 |
| 27 Feb 2024 | 464.93 | 465.68 | 464.00 | 464.92 | 463.43 | 922 |
| 26 Feb 2024 | 467.10 | 467.54 | 465.09 | 465.84 | 464.35 | 3,663 |
| 23 Feb 2024 | 468.09 | 468.77 | 466.19 | 466.87 | 465.38 | 4,296 |
| 22 Feb 2024 | 463.20 | 466.81 | 462.32 | 466.81 | 465.31 | 2,976 |
| 21 Feb 2024 | 455.31 | 456.05 | 454.81 | 455.55 | 454.09 | 1,779 |
| 20 Feb 2024 | 457.43 | 458.05 | 454.57 | 455.52 | 454.06 | 3,118 |
| 19 Feb 2024 | 459.68 | 459.68 | 459.68 | 459.68 | 458.21 | 10,500 |
| 16 Feb 2024 | 460.94 | 462.07 | 458.90 | 462.06 | 460.58 | 20,849 |
| 15 Feb 2024 | 458.94 | 461.19 | 458.49 | 461.19 | 459.71 | 2,480 |
| 14 Feb 2024 | 456.62 | 457.66 | 454.46 | 455.70 | 454.24 | 2,553 |
| 13 Feb 2024 | 454.19 | 455.66 | 452.29 | 452.29 | 450.84 | 4,889 |
| 12 Feb 2024 | 460.78 | 462.70 | 460.48 | 461.20 | 459.72 | 2,064 |
| 09 Feb 2024 | 458.40 | 460.37 | 458.23 | 460.33 | 458.86 | 1,271 |
| 08 Feb 2024 | 457.60 | 457.97 | 457.06 | 457.61 | 456.14 | 1,369 |
| 07 Feb 2024 | 453.76 | 457.97 | 453.76 | 457.90 | 456.43 | 41,890 |
| 06 Feb 2024 | 453.07 | 454.28 | 452.31 | 453.00 | 451.55 | 585 |
| 05 Feb 2024 | 453.70 | 453.77 | 450.61 | 453.23 | 451.78 | 2,721 |
| 02 Feb 2024 | 450.07 | 454.91 | 449.79 | 454.91 | 453.45 | 597 |
| 01 Feb 2024 | 450.00 | 450.00 | 444.79 | 447.88 | 446.45 | 1,641 |
| 31 Jan 2024 | 449.52 | 449.52 | 446.71 | 447.40 | 445.97 | 1,452 |
| 30 Jan 2024 | 451.23 | 451.68 | 450.45 | 451.17 | 449.72 | 2,129 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.