UK markets closed

Vanguard S&P 500 UCITS ETF USD Accumulation (VUAA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
100.06-0.52 (-0.52%)
At close: 05:46PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024100.14100.2099.95100.06100.0663,299
16 May 2024100.40100.60100.24100.58100.5898,459
15 May 202499.13100.1699.0399.9599.9526,652
14 May 202498.6298.8898.1098.7098.7038,324
13 May 202498.7398.9698.5598.6198.61162,114
10 May 202498.6399.1698.4798.5398.5363,864
09 May 202497.7598.4097.6498.3098.3032,553
08 May 202497.9598.0297.4897.9197.9175,203
07 May 202497.8398.1197.7098.0598.0553,896
03 May 202495.8897.4495.7696.6296.6247,592
02 May 202495.1995.6195.6195.0195.0134,950
01 May 202494.9194.9694.5594.8494.8427,063
30 Apr 202496.4996.5495.8595.9495.9453,978
29 Apr 202496.4596.6996.3396.3796.3740,414
26 Apr 202496.1799.4095.7296.2296.2289,580
25 Apr 202495.2095.3894.2094.5394.5349,781
24 Apr 202495.99101.3095.4495.6595.65104,366
23 Apr 202494.6495.8894.6195.5795.5793,768
22 Apr 202494.2394.8493.7994.0394.03111,407
19 Apr 202494.1294.7293.8394.1894.1891,161
18 Apr 202495.1695.4494.6395.2995.2951,235
17 Apr 202495.2395.8594.9394.9394.9340,861
16 Apr 202495.3395.8495.1295.4295.4256,140
15 Apr 202497.1597.5696.6796.9396.93105,319
12 Apr 202498.1498.2296.7497.2697.2649,463
11 Apr 202497.3497.8096.8097.2697.2670,548
10 Apr 202498.4398.7096.7297.3297.3266,538
09 Apr 202498.2698.5997.3997.6797.6766,121
08 Apr 202498.04103.8897.9098.3298.3243,316
05 Apr 202497.3498.3997.1598.0198.0166,894
04 Apr 202498.6199.1598.5798.9998.9943,708
03 Apr 202498.1298.6897.9698.5998.5953,618
02 Apr 202498.79105.0097.7898.0298.02208,019
28 Mar 202499.0099.1998.9199.0399.0355,091
27 Mar 202498.51101.4698.3698.4998.4947,099
26 Mar 202498.6598.8898.5898.6798.6744,120
25 Mar 202498.6098.7398.3698.5598.5556,300
22 Mar 202498.90105.0098.6698.6798.67133,445
21 Mar 202499.1099.2398.8499.2199.21126,593
20 Mar 202497.5697.7897.5097.6497.6433,582
19 Mar 202497.0597.5696.6197.3597.35365,998
18 Mar 202496.7397.5996.7197.3297.3272,286
15 Mar 202497.12102.0096.3696.3996.39325,147
14 Mar 202497.6897.8396.9297.1597.1561,052
13 Mar 202497.65103.0697.3497.4697.4640,788
12 Mar 202496.9197.5196.3697.2397.2361,248
11 Mar 202496.5496.5896.0096.4196.4197,966
08 Mar 202497.2697.8296.6097.2397.2368,811
07 Mar 202495.9597.2095.8097.0497.04110,829
06 Mar 202495.89101.6695.8696.3896.3896,935
05 Mar 202496.5298.6695.8095.9295.9255,187
04 Mar 202496.7796.8396.5996.6896.6842,276
01 Mar 202496.2196.5395.7696.3796.37112,022
29 Feb 202495.5096.0595.2195.6895.6891,308
28 Feb 202495.6195.6695.2395.5995.5926,871
27 Feb 202495.5695.7195.4295.4495.44155,684
26 Feb 202495.77100.0095.7195.7795.77206,790
23 Feb 202495.8796.3295.7195.9395.9360,076
22 Feb 202494.7895.5294.7695.4595.4554,396
21 Feb 202493.6793.9493.4393.5893.5892,803
20 Feb 202494.1194.1793.4893.6993.6973,673
19 Feb 202494.3294.4594.2694.3694.3630,873
16 Feb 202494.7899.9694.1794.7494.74126,142
15 Feb 202494.3894.7294.1794.3194.3158,708
14 Feb 202493.4694.0093.4593.6893.6847,303
13 Feb 202494.5794.5793.1293.5493.5484,371
12 Feb 202494.63103.7694.5695.0295.0252,396
09 Feb 202494.1494.5094.1094.3394.3350,771
08 Feb 202494.0894.1593.8693.9593.9566,249
07 Feb 202493.2394.0193.1893.8393.8381,935
06 Feb 202493.1893.3192.8893.1193.1145,737
05 Feb 202493.1693.2692.5892.8892.8828,198
02 Feb 202492.8194.2692.3293.1293.1271,858
01 Feb 202491.4691.7891.3291.5791.5755,332
31 Jan 202492.4092.4891.8491.9491.9461,145
30 Jan 202492.6893.8492.5192.7092.70161,946
29 Jan 202492.0692.3091.9692.1092.1048,738
26 Jan 202491.7192.3591.7092.2692.2683,437
25 Jan 202491.7192.1991.6492.1092.1053,462
24 Jan 202491.8992.2491.8092.1392.13100,770
23 Jan 202491.37100.5091.1591.2091.20226,789
22 Jan 202491.2891.6191.2091.4091.40346,707
19 Jan 202490.1790.5390.0190.4090.4030,065
18 Jan 202489.2589.7889.1989.6889.6839,858
17 Jan 202489.2695.3188.9489.2689.2663,580
16 Jan 202489.6389.9989.4089.9289.9235,626
15 Jan 202489.9090.2089.8389.9689.96102,838
12 Jan 202489.7490.3589.5389.9989.99125,611
11 Jan 202490.2490.4689.2489.2789.2725,615
10 Jan 202489.4589.9189.3889.6389.6382,463
09 Jan 202489.4389.7288.9889.3889.3843,657
08 Jan 202488.28100.0088.0288.8488.8445,305
05 Jan 202488.1488.8187.7588.5888.5886,325
04 Jan 202488.6690.4888.3888.8088.8063,934
03 Jan 202489.2489.4588.4988.6888.68120,099
02 Jan 202489.9190.0089.0089.2489.2457,910
29 Dec 202390.1790.3090.0290.0690.0614,431
28 Dec 202390.1490.2289.9690.0190.0158,768
27 Dec 202389.8490.0089.6789.7989.7999,328
22 Dec 202389.5289.8389.0589.3289.3230,823
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...