Vanguard Funds Public Limited Company - Vanguard S&P 500 UCITS ETF (VUSA.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Monthly
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Aug 2022 | 64.05 | 68.44 | 63.36 | 64.98 | 64.98 | 4,030,315 |
| 01 Jul 2022 | 58.64 | 64.61 | 58.50 | 63.81 | 63.81 | 2,429,038 |
| 01 Jun 2022 | 62.49 | 63.13 | 56.45 | 59.02 | 59.02 | 5,719,468 |
| 01 May 2022 | 63.83 | 65.60 | 58.77 | 62.10 | 62.10 | 8,501,014 |
| 01 Apr 2022 | 65.79 | 66.30 | 62.73 | 63.83 | 63.83 | 4,814,728 |
| 01 Mar 2022 | 62.09 | 66.87 | 60.19 | 66.21 | 66.21 | 8,406,762 |
| 01 Feb 2022 | 63.46 | 64.54 | 58.02 | 61.99 | 61.99 | 8,052,781 |
| 01 Jan 2022 | 67.09 | 67.70 | 60.10 | 63.08 | 63.08 | 9,080,416 |
| 01 Dec 2021 | 65.72 | 67.93 | 64.30 | 67.09 | 67.09 | 6,519,839 |
| 01 Nov 2021 | 64.10 | 67.24 | 62.83 | 65.81 | 65.81 | 7,922,317 |
| 01 Oct 2021 | 60.27 | 63.71 | 59.66 | 63.65 | 63.65 | 6,418,037 |
| 01 Sept 2021 | 62.70 | 62.77 | 60.31 | 61.14 | 61.14 | 5,793,610 |
| 01 Aug 2021 | 60.26 | 62.79 | 59.71 | 62.53 | 62.53 | 6,499,951 |
| 01 Jul 2021 | 59.09 | 60.78 | 52.53 | 60.01 | 60.01 | 6,500,736 |
| 01 Jun 2021 | 56.21 | 59.04 | 55.85 | 58.93 | 58.93 | 5,653,171 |
| 01 May 2021 | 57.43 | 57.70 | 54.44 | 56.39 | 56.39 | 5,599,512 |
| 01 Apr 2021 | 54.89 | 57.60 | 54.78 | 57.43 | 57.43 | 8,665,566 |
| 01 Mar 2021 | 52.40 | 54.81 | 51.32 | 54.76 | 54.76 | 9,319,573 |
| 01 Feb 2021 | 51.63 | 74.55 | 51.45 | 52.29 | 52.29 | 7,300,244 |
| 01 Jan 2021 | 51.83 | 53.65 | 51.42 | 51.63 | 51.63 | 6,421,021 |
| 01 Dec 2020 | 51.87 | 53.18 | 51.25 | 51.83 | 51.83 | 5,902,068 |
| 01 Nov 2020 | 48.27 | 52.90 | 48.19 | 51.19 | 51.19 | 7,764,983 |
| 01 Oct 2020 | 49.60 | 51.91 | 47.50 | 47.82 | 47.82 | 5,607,393 |
| 01 Sept 2020 | 49.83 | 51.30 | 47.73 | 49.53 | 49.53 | 5,637,576 |
| 01 Aug 2020 | 47.49 | 50.46 | 47.25 | 49.75 | 49.75 | 4,701,798 |
| 01 Jul 2020 | 47.38 | 49.17 | 46.60 | 46.83 | 46.83 | 4,609,448 |
| 01 Jun 2020 | 46.89 | 48.34 | 44.67 | 47.15 | 47.15 | 8,945,725 |
| 01 May 2020 | 43.06 | 47.29 | 40.00 | 46.40 | 46.40 | 15,898,363 |
| 01 Apr 2020 | 39.00 | 45.08 | 37.35 | 43.86 | 43.86 | 7,434,760 |
| 01 Mar 2020 | 44.62 | 46.71 | 36.02 | 40.22 | 40.22 | 16,417,290 |
| 01 Feb 2020 | 46.92 | 50.15 | 42.38 | 43.42 | 43.42 | 8,314,373 |
| 01 Jan 2020 | 46.35 | 48.65 | 46.33 | 46.61 | 46.61 | 3,171,117 |
| 01 Dec 2019 | 46.40 | 47.50 | 44.81 | 46.35 | 46.35 | 3,422,051 |
| 01 Nov 2019 | 44.56 | 46.65 | 44.53 | 46.28 | 46.28 | 3,050,449 |
| 01 Oct 2019 | 46.20 | 46.47 | 43.66 | 44.47 | 44.47 | 3,671,312 |
| 01 Sept 2019 | 45.53 | 56.74 | 45.27 | 45.94 | 45.94 | 3,670,546 |
| 01 Aug 2019 | 46.58 | 47.10 | 43.35 | 45.53 | 45.53 | 7,106,910 |
| 01 Jul 2019 | 44.52 | 47.28 | 44.42 | 46.83 | 46.83 | 4,488,922 |
| 01 Jun 2019 | 41.26 | 44.50 | 41.07 | 43.78 | 43.78 | 4,566,853 |
| 01 May 2019 | 42.83 | 43.10 | 41.08 | 41.72 | 41.72 | 5,579,298 |
| 01 Apr 2019 | 41.38 | 43.30 | 41.25 | 42.70 | 42.70 | 5,012,051 |
| 01 Mar 2019 | 40.15 | 41.62 | 39.67 | 41.16 | 41.16 | 5,851,846 |
| 01 Feb 2019 | 39.23 | 41.10 | 39.18 | 39.94 | 39.94 | 3,560,559 |
| 01 Jan 2019 | 37.22 | 39.49 | 36.62 | 39.01 | 39.01 | 9,934,948 |
| 01 Dec 2018 | 41.73 | 42.00 | 36.07 | 37.22 | 37.22 | 3,932,924 |
| 01 Nov 2018 | 39.97 | 41.19 | 38.83 | 40.77 | 40.77 | 5,247,160 |
| 01 Oct 2018 | 42.63 | 42.90 | 38.98 | 40.42 | 40.42 | 7,402,658 |
| 01 Sept 2018 | 42.77 | 43.11 | 41.83 | 42.44 | 42.44 | 3,975,093 |
| 01 Aug 2018 | 40.84 | 42.95 | 40.45 | 42.49 | 42.49 | 3,875,154 |
| 01 Jul 2018 | 38.98 | 41.30 | 38.91 | 40.79 | 40.79 | 3,666,844 |
| 01 Jun 2018 | 38.96 | 40.14 | 38.76 | 39.39 | 39.39 | 4,065,575 |
| 01 May 2018 | 36.65 | 38.98 | 36.39 | 38.90 | 38.90 | 3,365,220 |
| 01 Apr 2018 | 35.61 | 37.13 | 34.63 | 36.92 | 36.92 | 4,483,340 |
| 01 Mar 2018 | 37.62 | 38.45 | 34.72 | 35.61 | 35.61 | 5,448,626 |
| 01 Feb 2018 | 37.90 | 38.18 | 35.32 | 37.82 | 37.82 | 9,746,532 |
| 01 Jan 2018 | 37.88 | 38.89 | 37.46 | 37.79 | 37.79 | 6,233,712 |
| 01 Dec 2017 | 37.28 | 38.47 | 36.83 | 37.88 | 37.88 | 5,145,599 |
| 01 Nov 2017 | 36.89 | 37.64 | 36.86 | 37.26 | 37.26 | 4,040,351 |
| 01 Oct 2017 | 35.81 | 37.34 | 35.77 | 36.88 | 36.88 | 8,012,633 |
| 01 Sept 2017 | 36.49 | 36.53 | 34.89 | 35.62 | 35.62 | 4,522,186 |
| 01 Aug 2017 | 35.62 | 36.60 | 35.44 | 36.48 | 36.48 | 5,517,841 |
| 01 Jul 2017 | 35.44 | 36.49 | 35.31 | 35.63 | 35.63 | 3,618,976 |
| 01 Jun 2017 | 35.73 | 36.97 | 35.28 | 35.41 | 35.41 | 4,079,513 |
| 01 May 2017 | 35.03 | 36.01 | 34.12 | 35.53 | 35.53 | 6,014,339 |
| 01 Apr 2017 | 35.83 | 36.30 | 34.61 | 35.03 | 35.03 | 5,540,947 |
| 01 Mar 2017 | 36.49 | 37.33 | 34.97 | 35.91 | 35.91 | 7,664,427 |
| 01 Feb 2017 | 34.54 | 36.46 | 33.99 | 36.29 | 36.29 | 7,491,645 |
| 01 Jan 2017 | 34.80 | 35.93 | 34.26 | 34.33 | 34.33 | 6,435,473 |
| 01 Dec 2016 | 33.42 | 35.34 | 32.88 | 34.80 | 34.80 | 3,990,287 |
| 01 Nov 2016 | 33.06 | 33.96 | 31.73 | 33.69 | 33.69 | 7,526,738 |
| 01 Oct 2016 | 32.01 | 33.81 | 31.89 | 33.17 | 33.17 | 3,871,373 |
| 01 Sept 2016 | 31.34 | 31.92 | 30.29 | 31.65 | 31.65 | 4,893,744 |
| 01 Aug 2016 | 31.34 | 32.46 | 30.65 | 31.49 | 31.49 | 5,629,784 |
| 01 Jul 2016 | 29.87 | 31.59 | 29.82 | 31.13 | 31.13 | 5,531,692 |
| 01 Jun 2016 | 27.59 | 29.86 | 26.79 | 29.82 | 29.82 | 6,766,201 |
| 01 May 2016 | 26.71 | 27.50 | 26.46 | 27.45 | 27.45 | 4,793,685 |
| 01 Apr 2016 | 27.14 | 28.01 | 26.71 | 26.71 | 26.71 | 7,194,383 |
| 01 Mar 2016 | 26.54 | 27.56 | 26.37 | 27.24 | 27.24 | 7,288,318 |
| 01 Feb 2016 | 25.80 | 26.96 | 23.71 | 26.76 | 26.76 | 9,358,451 |
| 01 Jan 2016 | 26.39 | 26.39 | 24.46 | 25.68 | 25.68 | 6,942,786 |
| 01 Dec 2015 | 26.41 | 26.80 | 25.15 | 26.39 | 26.39 | 5,397,629 |
| 01 Nov 2015 | 25.60 | 26.63 | 25.29 | 26.40 | 26.40 | 3,421,682 |
| 01 Oct 2015 | 24.33 | 26.02 | 23.67 | 25.70 | 25.70 | 5,696,592 |
| 01 Sept 2015 | 24.07 | 24.71 | 23.48 | 24.02 | 24.02 | 5,981,799 |
| 01 Aug 2015 | 25.58 | 25.87 | 22.42 | 24.70 | 24.70 | 9,141,000 |
| 01 Jul 2015 | 25.08 | 26.07 | 25.06 | 25.70 | 25.70 | 3,836,687 |
| 01 Jun 2015 | 26.40 | 26.53 | 24.85 | 24.94 | 24.94 | 4,571,064 |
| 01 May 2015 | 25.86 | 26.70 | 25.25 | 26.28 | 26.28 | 4,216,618 |
| 01 Apr 2015 | 26.35 | 27.39 | 25.78 | 26.00 | 26.00 | 5,106,261 |
| 01 Mar 2015 | 26.10 | 27.05 | 25.88 | 26.64 | 26.64 | 8,338,346 |
| 01 Feb 2015 | 25.29 | 26.17 | 25.01 | 26.03 | 26.03 | 11,987,324 |
| 01 Jan 2015 | 25.41 | 26.29 | 24.77 | 25.40 | 25.40 | 4,319,548 |
| 01 Dec 2014 | 25.12 | 25.70 | 23.86 | 25.41 | 25.41 | 5,239,652 |
| 01 Nov 2014 | 24.00 | 25.29 | 23.80 | 25.28 | 25.28 | 5,446,790 |
| 01 Oct 2014 | 23.14 | 24.10 | 21.70 | 23.95 | 23.95 | 9,184,292 |
| 01 Sept 2014 | 23.00 | 23.75 | 22.91 | 23.26 | 23.26 | 4,590,649 |
| 01 Aug 2014 | 21.75 | 23.06 | 21.48 | 23.00 | 23.00 | 3,769,895 |
| 01 Jul 2014 | 21.83 | 22.38 | 21.69 | 21.91 | 21.91 | 3,035,130 |
| 01 Jun 2014 | 21.91 | 22.19 | 21.67 | 21.82 | 21.82 | 2,923,988 |
| 01 May 2014 | 21.22 | 21.86 | 20.88 | 21.83 | 21.83 | 2,830,044 |
| *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.