UK markets closed

Vanguard S&P 500 ETF (VUSD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
100.47-0.55 (-0.54%)
At close: 04:49PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024100.56100.64100.40100.47100.47110,074
16 May 2024100.82101.04100.70101.02101.02309,157
15 May 202499.56100.3999.46100.36100.3637,781
14 May 202499.0299.3098.6599.1199.1151,009
13 May 202499.1499.3999.0199.0199.0142,296
10 May 202499.0799.3698.8998.9698.9635,025
09 May 202498.1998.7698.0198.7198.7123,286
08 May 202498.3598.4497.9698.3198.31128,553
07 May 202498.2798.5498.1498.4498.4475,630
03 May 202496.2597.3496.1997.0497.0473,602
02 May 202495.5795.9695.0095.4595.45114,999
01 May 202495.3095.3994.9795.2395.2328,254
30 Apr 202496.9096.9796.3396.3396.3342,516
29 Apr 202496.8697.1296.7696.8196.8136,428
26 Apr 202496.5896.9096.2096.5996.5958,920
25 Apr 202495.6295.7394.6294.9994.9952,811
24 Apr 202496.3996.4595.8996.0296.02123,032
23 Apr 202495.0396.0895.0195.9995.9993,022
22 Apr 202494.6394.7594.2194.4394.4393,434
19 Apr 202494.4795.1494.4494.6794.67107,028
18 Apr 202495.5995.8695.0095.6995.6945,131
17 Apr 202495.6496.2595.3795.3795.37180,878
16 Apr 202495.7096.2695.5595.8995.8967,235
15 Apr 202497.5897.9897.1397.3997.3969,422
12 Apr 202498.5998.6597.3697.6997.6978,728
11 Apr 202497.7898.0597.2597.6697.6641,502
10 Apr 202498.8499.6097.2597.7597.7586,271
09 Apr 202498.6699.0297.8198.1298.1256,152
08 Apr 202498.4798.9398.3798.7398.73107,113
05 Apr 202497.8298.5397.6098.4298.4268,976
04 Apr 202499.0299.5899.0199.4099.4043,222
03 Apr 202498.5399.0798.4099.0199.0151,890
02 Apr 202499.2299.5598.2198.4498.4462,269
28 Mar 202499.4099.5899.3699.4799.4751,193
27 Mar 202498.9099.2498.6798.9798.97183,776
26 Mar 202499.0799.3199.0299.0699.0649,317
25 Mar 202499.06105.0698.7998.9698.9637,455
22 Mar 202499.3399.4899.0999.1299.1244,372
21 Mar 202499.5099.6799.2899.6199.6192,998
20 Mar 202498.0398.2097.9498.0798.0747,020
19 Mar 202497.5097.8197.0497.8197.81165,240
18 Mar 202497.1998.0197.1397.7697.7643,796
15 Mar 202497.5297.8496.7896.8296.82207,435
15 Mar 20240.302416 Dividend
14 Mar 202498.0698.2697.3697.5997.29180,960
13 Mar 202498.3998.4198.1098.1697.8653,321
12 Mar 202497.6598.2297.1097.9697.65104,698
11 Mar 202497.2697.2996.7397.1596.85278,890
08 Mar 202498.0298.5497.7097.9097.5958,467
07 Mar 202496.6797.9296.5497.7697.4640,847
06 Mar 202496.6197.2496.5597.0996.7974,443
05 Mar 202497.23103.2696.5396.6196.3170,029
04 Mar 202497.5097.5597.3297.4297.1185,427
01 Mar 202496.9497.2496.4797.0896.7873,268
29 Feb 202496.2196.7595.9396.3896.08118,245
28 Feb 202496.3496.3995.9596.3496.04103,616
27 Feb 202496.2696.4396.1696.2195.9153,177
26 Feb 202496.48102.4396.4496.5096.2030,965
23 Feb 202496.5797.0196.4396.6396.3351,686
22 Feb 202495.4996.1995.4896.1895.8862,855
21 Feb 202494.3994.4694.1494.2793.9829,718
20 Feb 202494.8194.8794.3294.4094.1153,985
19 Feb 202495.0495.1894.9995.0894.7927,302
16 Feb 202495.4995.7394.9595.4795.1747,945
15 Feb 202495.0895.2094.9095.0194.7250,038
14 Feb 202494.1894.7294.1494.3594.0670,336
13 Feb 202495.29101.4893.8194.2493.9562,659
12 Feb 202495.3495.7495.2995.7495.4473,304
09 Feb 202494.8695.3294.8295.0394.7345,597
08 Feb 202494.7794.7994.5594.6594.36109,104
07 Feb 202493.9394.7293.8894.5394.23119,701
06 Feb 202493.8694.0093.5993.8593.5632,379
05 Feb 202493.8493.9593.2693.5993.3090,366
02 Feb 202493.5093.8593.0393.8293.5366,794
01 Feb 202492.1692.4692.0592.3592.0662,718
31 Jan 202493.1193.1792.5392.5992.30174,795
30 Jan 202493.3493.4693.2193.4693.17127,118
29 Jan 202492.7592.8792.6692.7992.50399,495
26 Jan 202492.4193.0092.3693.0092.7116,455
25 Jan 202492.4192.8992.3392.7592.4638,977
24 Jan 202492.6092.9492.5392.8092.51121,898
23 Jan 202492.0592.1791.8291.8291.54160,162
22 Jan 202491.9792.2991.8892.0891.7997,821
19 Jan 202490.8591.2090.7291.0590.7761,609
18 Jan 202489.9090.3189.8690.3190.0394,096
17 Jan 202489.9390.1189.6289.8889.6074,985
16 Jan 202490.3090.6590.1090.6390.3492,873
15 Jan 202490.5890.7690.5090.6290.34559,416
12 Jan 202490.3991.0490.2190.6690.38131,492
11 Jan 202490.9391.0489.9089.9289.6451,899
10 Jan 202490.1590.4390.0590.2990.0157,248
09 Jan 202490.1390.1689.6590.0689.7822,096
08 Jan 202488.9689.5588.6989.4989.2198,240
05 Jan 202488.8189.4888.4689.2188.9363,550
04 Jan 202489.3489.6089.0889.4989.2163,182
03 Jan 202489.9089.9689.1789.3989.11120,902
02 Jan 202490.5890.6889.6889.9489.6674,169
29 Dec 202390.8590.8990.6990.7490.4643,376
28 Dec 202390.8695.9690.6590.7190.43141,435
27 Dec 202390.1690.6190.1690.5390.2532,558
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...