UK markets closed

Vanguard Admiral Funds - Vanguard S&P Small-Cap 600 ETF (0A16.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
101.48+1.23 (+1.23%)
At close: 02:15PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024101.48101.48101.48101.48101.4850
27 Mar 2024100.38100.38100.25100.25100.25256
26 Mar 202498.8998.8998.8998.8998.8960
25 Mar 202499.1499.2099.1499.2099.2025
22 Mar 2024------
21 Mar 2024------
20 Mar 202497.5097.5097.5097.5097.5013
19 Mar 2024------
18 Mar 202497.0997.0997.0997.0997.095
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 2024------
08 Mar 2024------
07 Mar 202499.0799.0799.0799.0799.0710
06 Mar 2024------
05 Mar 202498.2598.3598.2598.3598.3563
04 Mar 2024------
01 Mar 2024------
29 Feb 2024------
28 Feb 2024------
27 Feb 202498.2598.2598.2598.2598.2521
26 Feb 202497.7997.7997.7997.7997.7912
23 Feb 202497.8597.8597.8597.8597.8530
22 Feb 2024------
21 Feb 2024------
20 Feb 202497.3897.6097.3897.6097.607
19 Feb 2024------
16 Feb 202498.9998.9998.9998.9998.99195
15 Feb 202498.5598.5598.5598.5598.551
14 Feb 202496.0396.0396.0396.0396.03236
13 Feb 202495.3095.5695.3095.5695.5659
12 Feb 2024------
09 Feb 202495.9295.9295.9295.9295.9218
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 2024------
02 Feb 202495.1895.1895.1895.1895.1829
01 Feb 202495.5395.5395.5395.5395.531
31 Jan 2024------
30 Jan 202498.0998.0998.0998.0998.09138
29 Jan 202497.0297.0297.0297.0297.0242
26 Jan 2024------
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 2024------
18 Jan 2024------
17 Jan 2024------
16 Jan 2024------
15 Jan 2024------
12 Jan 202496.6296.6296.6296.6296.623
11 Jan 2024------
10 Jan 2024------
09 Jan 202495.7495.7495.7495.7495.7418
08 Jan 202495.8995.8995.8995.8995.8944
05 Jan 2024------
04 Jan 2024------
03 Jan 202497.2097.2096.9796.9796.9726
02 Jan 202498.5198.5198.5198.5198.5131
29 Dec 2023------
28 Dec 2023100.71100.71100.71100.71100.719
27 Dec 2023100.79100.80100.79100.80100.80201
22 Dec 2023------
21 Dec 202398.3098.3098.3098.3098.3037
20 Dec 202398.3798.3798.3798.3798.375
20 Dec 20231.4592 Dividend
19 Dec 2023------
18 Dec 202398.6698.6698.6698.6698.6620
15 Dec 2023------
14 Dec 202398.3498.6598.3498.6598.65138
13 Dec 202393.2493.2493.2493.2493.242
12 Dec 2023------
11 Dec 2023------
08 Dec 2023------
07 Dec 202392.0592.0592.0592.0592.059
06 Dec 2023------
05 Dec 2023------
04 Dec 202391.3992.0791.3992.0792.072,332
01 Dec 2023------
30 Nov 2023------
29 Nov 2023------
28 Nov 2023------
27 Nov 2023------
24 Nov 202389.2089.2089.2089.2089.2082
23 Nov 2023------
22 Nov 2023------
21 Nov 2023------
20 Nov 202389.0489.0489.0489.0489.0443
17 Nov 2023------
16 Nov 2023------
15 Nov 202389.7989.7989.7989.7989.792
14 Nov 2023------
13 Nov 2023------
10 Nov 2023------
09 Nov 202385.2685.2685.2685.2685.2652
08 Nov 202385.7385.7385.7385.7385.7317
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...