UK markets closed

Vanguard Index Funds - Vanguard S&P 500 ETF (0LO6.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
487.25+3.60 (+0.74%)
At close: 07:09PM BST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024494.29494.29484.38487.25487.251,588
23 May 2024488.00489.86483.30483.65483.6521,640
22 May 2024487.91488.36485.85486.41486.411,556
21 May 2024487.45487.87486.43487.79487.791,141
20 May 2024486.73488.57486.52486.96486.961,179
17 May 2024486.39486.50485.40486.00486.001,549
16 May 2024487.68488.54486.49486.49486.492,477
15 May 2024481.08486.49481.08486.49486.4936,452
14 May 2024479.07479.99478.54479.85479.851,901
13 May 2024480.18480.19478.00478.57478.571,387
10 May 2024478.40480.31477.89478.70478.705,253
09 May 2024475.23477.54474.94477.14477.141,830
08 May 2024473.57475.77473.57475.34475.341,486
07 May 2024475.71476.61475.07475.30475.305,224
03 May 2024465.32470.49465.32470.37470.371,129
02 May 2024463.39463.87459.99461.77461.771,947
01 May 2024460.77461.29459.51460.78460.783,704
30 Apr 2024468.43468.43463.97464.95464.951,965
29 Apr 2024468.78469.36467.86468.66468.662,731
26 Apr 2024467.00468.57464.92468.05468.0512,066
25 Apr 2024461.80463.01457.43462.73462.7321,047
24 Apr 2024465.56466.24462.49465.06465.062,317
23 Apr 2024461.24465.04460.77464.63464.631,258
22 Apr 2024457.14461.17455.59460.97460.976,210
19 Apr 2024458.99459.89455.07456.20456.2039,508
18 Apr 2024461.34463.27458.27458.87458.874,548
17 Apr 2024464.86465.05458.76461.74461.741,745
16 Apr 2024464.00464.60461.92464.60464.602,046
15 Apr 2024473.43473.51463.95464.25464.252,202
12 Apr 2024476.17476.17468.20469.68469.683,480
11 Apr 2024473.14476.71470.84476.71476.713,069
10 Apr 2024471.91474.36470.77472.67472.672,141
09 Apr 2024478.36478.57472.88475.12475.121,197
08 Apr 2024477.10478.08476.04477.19477.191,998
05 Apr 2024472.25478.26472.25476.80476.803,337
04 Apr 2024478.53481.47477.82477.82477.824,063
03 Apr 2024476.00478.76475.88478.56478.564,270
02 Apr 2024480.00480.00474.79476.02476.0210,793
28 Mar 2024480.87481.85480.50481.43481.433,403
27 Mar 2024479.39479.48477.54477.96477.962,407
26 Mar 2024479.09479.25478.45478.57478.5717,926
25 Mar 2024480.25480.25477.58478.34478.342,331
22 Mar 2024479.88480.22478.88479.19479.1924,665
22 Mar 20241.5429 Dividend
21 Mar 2024481.17483.24481.17481.90480.3610,750
20 Mar 2024475.60479.43475.00479.42477.892,206
19 Mar 2024472.63475.11471.37474.36472.847,253
18 Mar 2024470.00475.19470.00473.94472.4219,813
15 Mar 2024473.11473.11468.77470.34468.834,346
14 Mar 2024475.13475.30471.21471.21469.701,810
13 Mar 2024475.19475.41474.17474.55473.035,949
12 Mar 2024471.14475.12469.66475.12473.603,969
11 Mar 2024469.14470.36467.46470.07468.561,831
08 Mar 2024473.84476.27469.85471.05469.543,176
07 Mar 2024467.50474.14467.42473.93472.41776
06 Mar 2024466.15470.51466.15468.66467.161,212
05 Mar 2024469.00469.31465.75466.20464.704,490
04 Mar 2024470.73471.59470.65471.35469.841,900
01 Mar 2024467.36471.51467.36471.50469.991,524
29 Feb 2024464.39467.67463.69466.78465.2817,749
28 Feb 2024464.46465.76464.14465.00463.5110,458
27 Feb 2024464.93465.68464.00464.92463.43922
26 Feb 2024467.10467.54465.09465.84464.353,663
23 Feb 2024468.09468.77466.19466.87465.384,296
22 Feb 2024463.20466.81462.32466.81465.312,976
21 Feb 2024455.31456.05454.81455.55454.091,779
20 Feb 2024457.43458.05454.57455.52454.063,118
19 Feb 2024459.68459.68459.68459.68458.2110,500
16 Feb 2024460.94462.07458.90462.06460.5820,849
15 Feb 2024458.94461.19458.49461.19459.712,480
14 Feb 2024456.62457.66454.46455.70454.242,553
13 Feb 2024454.19455.66452.29452.29450.844,889
12 Feb 2024460.78462.70460.48461.20459.722,064
09 Feb 2024458.40460.37458.23460.33458.861,271
08 Feb 2024457.60457.97457.06457.61456.141,369
07 Feb 2024453.76457.97453.76457.90456.4341,890
06 Feb 2024453.07454.28452.31453.00451.55585
05 Feb 2024453.70453.77450.61453.23451.782,721
02 Feb 2024450.07454.91449.79454.91453.45597
01 Feb 2024450.00450.00444.79447.88446.451,641
31 Jan 2024449.52449.52446.71447.40445.971,452
30 Jan 2024451.23451.68450.45451.17449.722,129
29 Jan 2024448.30449.20447.77449.20447.764,208
26 Jan 2024447.16449.34447.16447.81446.3818,499
25 Jan 2024448.14448.64446.23446.54445.112,129
24 Jan 2024448.10449.12447.03447.31445.882,082
23 Jan 2024444.84444.98443.80444.79443.37835
22 Jan 2024444.54445.90443.71444.42443.0092,527
19 Jan 2024439.00443.05438.34443.05441.631,628
18 Jan 2024435.64436.50434.30435.48434.091,956
17 Jan 2024433.55434.46431.83432.59431.202,922
16 Jan 2024436.70437.93434.99434.99433.602,180
15 Jan 2024------
12 Jan 2024439.12439.79436.85438.48437.077,110
11 Jan 2024438.94439.20433.99437.30435.902,871
10 Jan 2024435.44438.00435.44438.00436.602,185
09 Jan 2024433.62436.17433.23435.95434.551,483
08 Jan 2024430.56434.15430.39434.15432.762,069
05 Jan 2024429.46432.17428.99430.63429.25948
04 Jan 2024431.40432.76430.26430.95429.571,343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...