Vanguard S&P 500 UCITS ETF (VUSD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:00PM BST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 0.00 | 103.85 | 103.57 | 103.57 | 103.57 | 16,899 |
| 21 June 2024 | 103.86 | 103.92 | 103.34 | 103.53 | 103.53 | 75,276 |
| 20 June 2024 | 104.34 | 104.59 | 104.04 | 104.17 | 104.17 | 61,778 |
| 19 June 2024 | 104.10 | 104.14 | 104.02 | 104.08 | 104.08 | 25,596 |
| 18 June 2024 | 103.81 | 103.98 | 103.68 | 103.78 | 103.78 | 124,534 |
| 17 June 2024 | 103.00 | 103.19 | 102.74 | 103.11 | 103.11 | 62,621 |
| 14 June 2024 | 102.96 | 107.30 | 102.24 | 102.70 | 102.70 | 49,621 |
| 13 June 2024 | 102.99 | 103.21 | 102.54 | 102.71 | 102.71 | 43,908 |
| 13 June 2024 | 0.259254 Dividend | |||||
| 12 June 2024 | 102.15 | 103.43 | 102.10 | 103.21 | 102.96 | 55,112 |
| 11 June 2024 | 101.81 | 101.86 | 101.20 | 101.67 | 101.41 | 48,234 |
| 10 June 2024 | 101.38 | 101.62 | 101.21 | 101.62 | 101.36 | 94,121 |
| 07 June 2024 | 101.82 | 101.94 | 101.14 | 101.74 | 101.49 | 59,358 |
| 06 June 2024 | 101.69 | 101.85 | 101.61 | 101.64 | 101.38 | 27,357 |
| 05 June 2024 | 100.58 | 101.16 | 100.51 | 101.16 | 100.91 | 57,439 |
| 04 June 2024 | 100.17 | 100.31 | 99.70 | 99.92 | 99.67 | 19,106 |
| 03 June 2024 | 100.57 | 105.00 | 99.95 | 100.04 | 99.79 | 59,326 |
| 31 May 2024 | 99.31 | 99.80 | 98.86 | 98.90 | 98.65 | 51,345 |
| 30 May 2024 | 99.44 | 99.82 | 99.34 | 99.72 | 99.47 | 44,227 |
| 29 May 2024 | 100.40 | 100.45 | 99.91 | 100.07 | 99.82 | 33,257 |
| 28 May 2024 | 100.86 | 101.04 | 100.63 | 100.74 | 100.48 | 91,876 |
| 24 May 2024 | 100.06 | 100.80 | 100.00 | 100.73 | 100.47 | 46,124 |
| 23 May 2024 | 101.29 | 101.52 | 100.57 | 100.87 | 100.62 | 88,735 |
| 22 May 2024 | 100.98 | 101.01 | 100.84 | 100.93 | 100.68 | 40,823 |
| 21 May 2024 | 100.81 | 100.89 | 100.60 | 100.80 | 100.55 | 32,360 |
| 20 May 2024 | 100.75 | 101.04 | 100.68 | 101.04 | 100.79 | 32,082 |
| 17 May 2024 | 100.56 | 100.64 | 100.40 | 100.47 | 100.22 | 110,324 |
| 16 May 2024 | 100.82 | 101.04 | 100.70 | 101.02 | 100.76 | 309,157 |
| 15 May 2024 | 99.56 | 100.39 | 99.46 | 100.36 | 100.11 | 37,781 |
| 14 May 2024 | 99.02 | 99.30 | 98.65 | 99.11 | 98.86 | 51,009 |
| 13 May 2024 | 99.14 | 99.39 | 99.01 | 99.01 | 98.76 | 42,296 |
| 10 May 2024 | 99.07 | 99.36 | 98.89 | 98.96 | 98.71 | 35,025 |
| 09 May 2024 | 98.19 | 98.76 | 98.01 | 98.71 | 98.46 | 23,286 |
| 08 May 2024 | 98.35 | 98.44 | 97.96 | 98.31 | 98.06 | 128,553 |
| 07 May 2024 | 98.27 | 98.54 | 98.14 | 98.44 | 98.20 | 75,630 |
| 03 May 2024 | 96.25 | 97.34 | 96.19 | 97.04 | 96.80 | 73,602 |
| 02 May 2024 | 95.57 | 95.96 | 95.00 | 95.45 | 95.21 | 114,999 |
| 01 May 2024 | 95.30 | 95.39 | 94.97 | 95.23 | 94.99 | 28,254 |
| 30 Apr 2024 | 96.90 | 96.97 | 96.33 | 96.33 | 96.09 | 42,516 |
| 29 Apr 2024 | 96.86 | 97.12 | 96.76 | 96.81 | 96.57 | 36,428 |
| 26 Apr 2024 | 96.58 | 96.90 | 96.20 | 96.59 | 96.35 | 58,920 |
| 25 Apr 2024 | 95.62 | 95.73 | 94.62 | 94.99 | 94.75 | 52,811 |
| 24 Apr 2024 | 96.39 | 96.45 | 95.89 | 96.02 | 95.78 | 123,032 |
| 23 Apr 2024 | 95.03 | 96.08 | 95.01 | 95.99 | 95.74 | 93,022 |
| 22 Apr 2024 | 94.63 | 94.75 | 94.21 | 94.43 | 94.19 | 93,434 |
| 19 Apr 2024 | 94.47 | 95.14 | 94.44 | 94.67 | 94.43 | 107,028 |
| 18 Apr 2024 | 95.59 | 95.86 | 95.00 | 95.69 | 95.45 | 45,131 |
| 17 Apr 2024 | 95.64 | 96.25 | 95.37 | 95.37 | 95.13 | 180,878 |
| 16 Apr 2024 | 95.70 | 96.26 | 95.55 | 95.89 | 95.64 | 67,235 |
| 15 Apr 2024 | 97.58 | 97.98 | 97.13 | 97.39 | 97.15 | 69,422 |
| 12 Apr 2024 | 98.59 | 98.65 | 97.36 | 97.69 | 97.45 | 78,728 |
| 11 Apr 2024 | 97.78 | 98.05 | 97.25 | 97.66 | 97.41 | 41,502 |
| 10 Apr 2024 | 98.84 | 99.60 | 97.25 | 97.75 | 97.51 | 86,271 |
| 09 Apr 2024 | 98.66 | 99.02 | 97.81 | 98.12 | 97.87 | 56,152 |
| 08 Apr 2024 | 98.47 | 98.93 | 98.37 | 98.73 | 98.48 | 107,113 |
| 05 Apr 2024 | 97.82 | 98.53 | 97.60 | 98.42 | 98.18 | 68,976 |
| 04 Apr 2024 | 99.02 | 99.58 | 99.01 | 99.40 | 99.15 | 43,222 |
| 03 Apr 2024 | 98.53 | 99.07 | 98.40 | 99.01 | 98.76 | 51,890 |
| 02 Apr 2024 | 99.22 | 99.55 | 98.21 | 98.44 | 98.19 | 62,269 |
| 28 Mar 2024 | 99.40 | 99.58 | 99.36 | 99.47 | 99.22 | 51,193 |
| 27 Mar 2024 | 98.90 | 99.24 | 98.67 | 98.97 | 98.72 | 183,776 |
| 26 Mar 2024 | 99.07 | 99.31 | 99.02 | 99.06 | 98.81 | 49,317 |
| 25 Mar 2024 | 99.06 | 105.06 | 98.79 | 98.96 | 98.71 | 37,455 |
| 22 Mar 2024 | 99.33 | 99.48 | 99.09 | 99.12 | 98.87 | 44,372 |
| 21 Mar 2024 | 99.50 | 99.67 | 99.28 | 99.61 | 99.36 | 92,998 |
| 20 Mar 2024 | 98.03 | 98.20 | 97.94 | 98.07 | 97.82 | 47,020 |
| 19 Mar 2024 | 97.50 | 97.81 | 97.04 | 97.81 | 97.57 | 165,240 |
| 18 Mar 2024 | 97.19 | 98.01 | 97.13 | 97.76 | 97.51 | 43,796 |
| 15 Mar 2024 | 97.52 | 97.84 | 96.78 | 96.82 | 96.58 | 207,435 |
| 15 Mar 2024 | 0.302416 Dividend | |||||
| 14 Mar 2024 | 98.06 | 98.26 | 97.36 | 97.59 | 97.04 | 180,960 |
| 13 Mar 2024 | 98.39 | 98.41 | 98.10 | 98.16 | 97.61 | 53,321 |
| 12 Mar 2024 | 97.65 | 98.22 | 97.10 | 97.96 | 97.41 | 104,698 |
| 11 Mar 2024 | 97.26 | 97.29 | 96.73 | 97.15 | 96.61 | 278,890 |
| 08 Mar 2024 | 98.02 | 98.54 | 97.70 | 97.90 | 97.35 | 58,467 |
| 07 Mar 2024 | 96.67 | 97.92 | 96.54 | 97.76 | 97.21 | 40,847 |
| 06 Mar 2024 | 96.61 | 97.24 | 96.55 | 97.09 | 96.55 | 74,443 |
| 05 Mar 2024 | 97.23 | 103.26 | 96.53 | 96.61 | 96.07 | 70,029 |
| 04 Mar 2024 | 97.50 | 97.55 | 97.32 | 97.42 | 96.87 | 85,427 |
| 01 Mar 2024 | 96.94 | 97.24 | 96.47 | 97.08 | 96.54 | 73,268 |
| 29 Feb 2024 | 96.21 | 96.75 | 95.93 | 96.38 | 95.84 | 118,245 |
| 28 Feb 2024 | 96.34 | 96.39 | 95.95 | 96.34 | 95.80 | 103,616 |
| 27 Feb 2024 | 96.26 | 96.43 | 96.16 | 96.21 | 95.67 | 53,177 |
| 26 Feb 2024 | 96.48 | 102.43 | 96.44 | 96.50 | 95.96 | 30,965 |
| 23 Feb 2024 | 96.57 | 97.01 | 96.43 | 96.63 | 96.09 | 51,686 |
| 22 Feb 2024 | 95.49 | 96.19 | 95.48 | 96.18 | 95.64 | 62,855 |
| 21 Feb 2024 | 94.39 | 94.46 | 94.14 | 94.27 | 93.74 | 29,718 |
| 20 Feb 2024 | 94.81 | 94.87 | 94.32 | 94.40 | 93.88 | 53,985 |
| 19 Feb 2024 | 95.04 | 95.18 | 94.99 | 95.08 | 94.55 | 27,302 |
| 16 Feb 2024 | 95.49 | 95.73 | 94.95 | 95.47 | 94.94 | 47,945 |
| 15 Feb 2024 | 95.08 | 95.20 | 94.90 | 95.01 | 94.48 | 50,038 |
| 14 Feb 2024 | 94.18 | 94.72 | 94.14 | 94.35 | 93.82 | 70,336 |
| 13 Feb 2024 | 95.29 | 101.48 | 93.81 | 94.24 | 93.71 | 62,659 |
| 12 Feb 2024 | 95.34 | 95.74 | 95.29 | 95.74 | 95.20 | 73,304 |
| 09 Feb 2024 | 94.86 | 95.32 | 94.82 | 95.03 | 94.50 | 45,597 |
| 08 Feb 2024 | 94.77 | 94.79 | 94.55 | 94.65 | 94.12 | 109,104 |
| 07 Feb 2024 | 93.93 | 94.72 | 93.88 | 94.53 | 94.00 | 119,701 |
| 06 Feb 2024 | 93.86 | 94.00 | 93.59 | 93.85 | 93.32 | 32,379 |
| 05 Feb 2024 | 93.84 | 93.95 | 93.26 | 93.59 | 93.07 | 90,366 |
| 02 Feb 2024 | 93.50 | 93.85 | 93.03 | 93.82 | 93.29 | 66,794 |
| *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.