Vanguard Index Funds - Vanguard S&P 500 ETF (0LO6.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 496.79 | 502.83 | 496.79 | 501.23 | 501.23 | 53,548 |
| 25 Jul 2024 | 497.41 | 503.14 | 494.10 | 498.66 | 498.66 | 10,576 |
| 24 Jul 2024 | 509.05 | 509.05 | 499.76 | 499.95 | 499.95 | 4,909 |
| 23 Jul 2024 | 509.76 | 511.48 | 509.33 | 510.33 | 510.33 | 6,504 |
| 22 Jul 2024 | 505.99 | 509.80 | 505.97 | 509.58 | 509.58 | 3,226 |
| 19 Jul 2024 | 506.75 | 509.09 | 503.59 | 505.04 | 505.04 | 4,303 |
| 18 Jul 2024 | 513.42 | 514.14 | 507.74 | 508.12 | 508.12 | 4,759 |
| 17 Jul 2024 | 518.74 | 518.74 | 511.82 | 512.42 | 512.42 | 6,243 |
| 16 Jul 2024 | 517.26 | 518.58 | 516.70 | 517.60 | 517.60 | 2,607 |
| 15 Jul 2024 | 515.65 | 519.04 | 515.34 | 515.43 | 515.43 | 8,766 |
| 12 Jul 2024 | 512.47 | 518.02 | 512.18 | 517.62 | 517.62 | 2,829 |
| 11 Jul 2024 | 515.26 | 516.73 | 510.99 | 511.34 | 511.34 | 45,190 |
| 10 Jul 2024 | 511.27 | 514.46 | 511.27 | 514.25 | 514.25 | 13,961 |
| 09 Jul 2024 | 511.29 | 511.98 | 510.74 | 510.91 | 510.91 | 1,524 |
| 08 Jul 2024 | 508.86 | 511.18 | 508.86 | 510.05 | 510.05 | 5,034 |
| 05 Jul 2024 | 507.15 | 509.58 | 506.54 | 509.40 | 509.40 | 1,884 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 504.26 | 507.09 | 504.26 | 506.99 | 506.99 | 18,459 |
| 02 Jul 2024 | 500.34 | 503.33 | 499.61 | 503.29 | 503.29 | 3,146 |
| 01 Jul 2024 | 501.40 | 501.65 | 498.82 | 501.21 | 501.21 | 5,451 |
| 28 Jun 2024 | 504.02 | 505.74 | 501.44 | 502.24 | 502.24 | 1,441 |
| 28 Jun 2024 | 1.7835 Dividend | |||||
| 27 Jun 2024 | 501.83 | 504.37 | 501.83 | 502.71 | 500.93 | 1,740 |
| 26 Jun 2024 | 501.39 | 502.90 | 501.00 | 502.33 | 500.54 | 1,335 |
| 25 Jun 2024 | 501.73 | 502.10 | 500.33 | 502.05 | 500.27 | 2,384 |
| 24 Jun 2024 | 502.22 | 504.40 | 501.50 | 501.53 | 499.75 | 4,470 |
| 21 Jun 2024 | 502.04 | 503.08 | 500.93 | 502.03 | 500.25 | 1,914 |
| 20 Jun 2024 | 504.87 | 505.69 | 501.23 | 503.22 | 501.43 | 2,979 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 502.80 | 504.01 | 502.67 | 503.83 | 502.04 | 2,113 |
| 17 Jun 2024 | 498.34 | 503.90 | 498.10 | 503.89 | 502.10 | 5,560 |
| 14 Jun 2024 | 498.23 | 498.48 | 496.39 | 497.80 | 496.03 | 54,061 |
| 13 Jun 2024 | 499.29 | 499.29 | 496.64 | 498.35 | 496.58 | 2,283 |
| 12 Jun 2024 | 497.99 | 500.02 | 497.57 | 498.37 | 496.60 | 1,885 |
| 11 Jun 2024 | 490.97 | 491.98 | 489.19 | 491.83 | 490.09 | 1,890 |
| 10 Jun 2024 | 490.16 | 492.32 | 489.60 | 491.86 | 490.12 | 6,256 |
| 07 Jun 2024 | 490.27 | 493.49 | 489.61 | 491.09 | 489.35 | 1,663 |
| 06 Jun 2024 | 491.82 | 492.14 | 489.76 | 489.76 | 488.02 | 711 |
| 05 Jun 2024 | 487.89 | 490.28 | 486.17 | 490.06 | 488.32 | 935 |
| 04 Jun 2024 | 484.54 | 485.04 | 482.64 | 484.71 | 482.99 | 2,706 |
| 03 Jun 2024 | 486.00 | 486.39 | 480.42 | 482.89 | 481.18 | 1,360 |
| 31 May 2024 | 479.80 | 482.32 | 476.45 | 478.85 | 477.15 | 2,794 |
| 30 May 2024 | 481.99 | 482.75 | 480.84 | 482.06 | 480.35 | 3,993 |
| 29 May 2024 | 483.18 | 484.66 | 482.99 | 484.40 | 482.68 | 1,360 |
| 28 May 2024 | 487.40 | 487.63 | 485.93 | 486.37 | 484.65 | 5,573 |
| 24 May 2024 | 494.29 | 494.29 | 484.38 | 487.25 | 485.52 | 1,601 |
| 23 May 2024 | 488.00 | 489.86 | 483.30 | 483.65 | 481.93 | 21,640 |
| 22 May 2024 | 487.91 | 488.36 | 485.85 | 486.41 | 484.68 | 1,556 |
| 21 May 2024 | 487.45 | 487.87 | 486.43 | 487.79 | 486.06 | 1,141 |
| 20 May 2024 | 486.73 | 488.57 | 486.52 | 486.96 | 485.23 | 1,179 |
| 17 May 2024 | 486.39 | 486.50 | 485.40 | 486.00 | 484.28 | 1,549 |
| 16 May 2024 | 487.68 | 488.54 | 486.49 | 486.49 | 484.76 | 2,477 |
| 15 May 2024 | 481.08 | 486.49 | 481.08 | 486.49 | 484.76 | 36,452 |
| 14 May 2024 | 479.07 | 479.99 | 478.54 | 479.85 | 478.15 | 1,901 |
| 13 May 2024 | 480.18 | 480.19 | 478.00 | 478.57 | 476.87 | 1,387 |
| 10 May 2024 | 478.40 | 480.31 | 477.89 | 478.70 | 477.00 | 5,253 |
| 09 May 2024 | 475.23 | 477.54 | 474.94 | 477.14 | 475.45 | 1,830 |
| 08 May 2024 | 473.57 | 475.77 | 473.57 | 475.34 | 473.65 | 1,486 |
| 07 May 2024 | 475.71 | 476.61 | 475.07 | 475.30 | 473.61 | 5,224 |
| 03 May 2024 | 465.32 | 470.49 | 465.32 | 470.37 | 468.70 | 1,129 |
| 02 May 2024 | 463.39 | 463.87 | 459.99 | 461.77 | 460.13 | 1,947 |
| 01 May 2024 | 460.77 | 461.29 | 459.51 | 460.78 | 459.15 | 3,704 |
| 30 Apr 2024 | 468.43 | 468.43 | 463.97 | 464.95 | 463.30 | 1,965 |
| 29 Apr 2024 | 468.78 | 469.36 | 467.86 | 468.66 | 466.99 | 2,731 |
| 26 Apr 2024 | 467.00 | 468.57 | 464.92 | 468.05 | 466.39 | 12,066 |
| 25 Apr 2024 | 461.80 | 463.01 | 457.43 | 462.73 | 461.08 | 21,047 |
| 24 Apr 2024 | 465.56 | 466.24 | 462.49 | 465.06 | 463.41 | 2,317 |
| 23 Apr 2024 | 461.24 | 465.04 | 460.77 | 464.63 | 462.98 | 1,258 |
| 22 Apr 2024 | 457.14 | 461.17 | 455.59 | 460.97 | 459.33 | 6,210 |
| 19 Apr 2024 | 458.99 | 459.89 | 455.07 | 456.20 | 454.58 | 39,508 |
| 18 Apr 2024 | 461.34 | 463.27 | 458.27 | 458.87 | 457.24 | 4,548 |
| 17 Apr 2024 | 464.86 | 465.05 | 458.76 | 461.74 | 460.10 | 1,745 |
| 16 Apr 2024 | 464.00 | 464.60 | 461.92 | 464.60 | 462.95 | 2,046 |
| 15 Apr 2024 | 473.43 | 473.51 | 463.95 | 464.25 | 462.60 | 2,202 |
| 12 Apr 2024 | 476.17 | 476.17 | 468.20 | 469.68 | 468.01 | 3,480 |
| 11 Apr 2024 | 473.14 | 476.71 | 470.84 | 476.71 | 475.02 | 3,069 |
| 10 Apr 2024 | 471.91 | 474.36 | 470.77 | 472.67 | 470.99 | 2,141 |
| 09 Apr 2024 | 478.36 | 478.57 | 472.88 | 475.12 | 473.43 | 1,197 |
| 08 Apr 2024 | 477.10 | 478.08 | 476.04 | 477.19 | 475.50 | 1,998 |
| 05 Apr 2024 | 472.25 | 478.26 | 472.25 | 476.80 | 475.10 | 3,337 |
| 04 Apr 2024 | 478.53 | 481.47 | 477.82 | 477.82 | 476.12 | 4,063 |
| 03 Apr 2024 | 476.00 | 478.76 | 475.88 | 478.56 | 476.86 | 4,270 |
| 02 Apr 2024 | 480.00 | 480.00 | 474.79 | 476.02 | 474.33 | 10,793 |
| 28 Mar 2024 | 480.87 | 481.85 | 480.50 | 481.43 | 479.72 | 3,403 |
| 27 Mar 2024 | 479.39 | 479.48 | 477.54 | 477.96 | 476.26 | 2,407 |
| 26 Mar 2024 | 479.09 | 479.25 | 478.45 | 478.57 | 476.87 | 17,926 |
| 25 Mar 2024 | 480.25 | 480.25 | 477.58 | 478.34 | 476.64 | 2,331 |
| 22 Mar 2024 | 479.88 | 480.22 | 478.88 | 479.19 | 477.49 | 24,665 |
| 22 Mar 2024 | 1.5429 Dividend | |||||
| 21 Mar 2024 | 481.17 | 483.24 | 481.17 | 481.90 | 478.65 | 10,750 |
| 20 Mar 2024 | 475.60 | 479.43 | 475.00 | 479.42 | 476.19 | 2,206 |
| 19 Mar 2024 | 472.63 | 475.11 | 471.37 | 474.36 | 471.16 | 7,253 |
| 18 Mar 2024 | 470.00 | 475.19 | 470.00 | 473.94 | 470.75 | 19,813 |
| 15 Mar 2024 | 473.11 | 473.11 | 468.77 | 470.34 | 467.17 | 4,346 |
| 14 Mar 2024 | 475.13 | 475.30 | 471.21 | 471.21 | 468.03 | 1,810 |
| 13 Mar 2024 | 475.19 | 475.41 | 474.17 | 474.55 | 471.35 | 5,949 |
| 12 Mar 2024 | 471.14 | 475.12 | 469.66 | 475.12 | 471.92 | 3,969 |
| 11 Mar 2024 | 469.14 | 470.36 | 467.46 | 470.07 | 466.90 | 1,831 |
| 08 Mar 2024 | 473.84 | 476.27 | 469.85 | 471.05 | 467.87 | 3,176 |
| 07 Mar 2024 | 467.50 | 474.14 | 467.42 | 473.93 | 470.74 | 776 |
| *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.