UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
469.72-6.99 (-1.47%)
At close: 07:14PM BST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Jan 2024432.18432.59430.77431.66430.281,713
02 Jan 2024433.98435.05433.11433.37431.984,433
29 Dec 2023437.87438.31434.99436.48435.084,032
28 Dec 2023438.19438.79437.97438.47437.073,996
27 Dec 2023437.14437.86436.44436.45435.0614,496
22 Dec 2023435.49436.76434.86435.10433.719,555
21 Dec 2023433.09433.97430.86432.28430.894,797
20 Dec 2023435.54437.27435.37436.45435.054,523
20 Dec 20231.8011 Dividend
19 Dec 2023436.04437.77436.04437.64434.447,099
18 Dec 2023434.28436.09434.28436.03432.8510,662
15 Dec 2023433.07434.14432.27432.59429.431,784
14 Dec 2023434.32435.31431.47432.62429.469,817
13 Dec 2023426.83429.24426.52429.24426.115,774
12 Dec 2023424.88425.72423.27425.64422.5311,312
11 Dec 2023422.33424.31422.25424.28421.181,518
08 Dec 2023421.06422.95420.20422.27419.194,299
07 Dec 2023419.65421.29419.41421.24418.161,273
06 Dec 2023421.60421.63418.83419.42416.3538,195
05 Dec 2023418.33420.46418.05419.41416.35701
04 Dec 2023418.70419.75417.58419.02415.9624,597
01 Dec 2023419.17422.27418.37421.18418.1017,889
30 Nov 2023418.00418.70416.59417.32414.27977
29 Nov 2023420.04421.07418.06419.17416.113,513
28 Nov 2023417.18419.18416.76417.47414.425,909
27 Nov 2023417.79418.43417.31418.22415.172,420
24 Nov 2023418.17418.49417.90418.27415.211,467
23 Nov 2023418.58418.58418.58418.58415.52638
22 Nov 2023417.36419.21417.23418.41415.356,325
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...