Vanguard S&P 500 UCITS Acc
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Aug 2024 |
GBP |
80.16 |
80.32 |
79.76 |
80.28 |
80.28 |
+0.53 (+0.66%)
|
185,070 |
| 13 Aug 2024 |
GBP |
79.38 |
79.79 |
79.18 |
79.75 |
79.75 |
+0.605 (+0.76%)
|
140,058 |
| 12 Aug 2024 |
GBP |
79.25 |
79.57 |
78.95 |
79.145 |
79.145 |
+0.225 (+0.29%)
|
147,580 |
| 9 Aug 2024 |
GBP |
78.94 |
79.33 |
78.77 |
78.92 |
78.92 |
+0.145 (+0.18%)
|
180,876 |
| 8 Aug 2024 |
GBP |
77.58 |
78.95 |
77.15 |
78.775 |
78.775 |
-0.255 (-0.32%)
|
296,419 |
| 7 Aug 2024 |
GBP |
78.48 |
81 |
78.35 |
79.03 |
79.03 |
+0.915 (+1.17%)
|
276,457 |
| 6 Aug 2024 |
GBP |
77.85 |
78.63 |
77.447 |
78.115 |
78.115 |
+0.815 (+1.05%)
|
449,173 |
| 5 Aug 2024 |
GBP |
77.25 |
77.61 |
75.58 |
77.3 |
77.3 |
-1.3 (-1.65%)
|
564,051 |
| 2 Aug 2024 |
GBP |
80.24 |
80.43 |
78.337 |
78.6 |
78.6 |
-2.63 (-3.24%)
|
291,494 |
| 1 Aug 2024 |
GBP |
81.95 |
82.56 |
81.13 |
81.23 |
81.23 |
-0.26 (-0.32%)
|
227,056 |
| 31 Jul 2024 |
GBP |
80.82 |
81.5 |
80.76 |
81.49 |
81.49 |
+1.24 (+1.55%)
|
122,099 |
| 30 Jul 2024 |
GBP |
80.59 |
81.0411 |
80.11 |
80.25 |
80.25 |
+0.01 (+0.01%)
|
140,730 |
| 29 Jul 2024 |
GBP |
80.75 |
81.1804 |
80.24 |
80.24 |
80.24 |
0.0 (0.0%)
|
211,255 |
| 26 Jul 2024 |
GBP |
79.87 |
80.48 |
79.79 |
80.24 |
80.24 |
+0.14 (+0.17%)
|
213,978 |
| 25 Jul 2024 |
GBP |
79.96 |
80.28 |
79.3 |
80.1 |
80.1 |
+0.045 (+0.06%)
|
194,954 |
| 24 Jul 2024 |
GBP |
81.04 |
81.11 |
80.01 |
80.055 |
80.055 |
-1.77 (-2.16%)
|
138,037 |
| 23 Jul 2024 |
GBP |
81.43 |
81.84 |
81.24 |
81.825 |
81.825 |
+0.7 (+0.86%)
|
140,073 |
| 22 Jul 2024 |
GBP |
80.93 |
81.53 |
80.6488 |
81.125 |
81.125 |
+0.315 (+0.39%)
|
267,931 |
| 19 Jul 2024 |
GBP |
81.18 |
81.4602 |
80.8 |
80.81 |
80.81 |
-0.26 (-0.32%)
|
139,013 |
| 18 Jul 2024 |
GBP |
81.77 |
81.96 |
81.07 |
81.07 |
81.07 |
-0.485 (-0.59%)
|
112,349 |
| 17 Jul 2024 |
GBP |
82.23 |
82.5545 |
81.3511 |
81.555 |
81.555 |
-1.035 (-1.25%)
|
130,594 |
| 16 Jul 2024 |
GBP |
82.38 |
82.74 |
81.9574 |
82.59 |
82.59 |
+0.18 (+0.22%)
|
153,449 |
| 15 Jul 2024 |
GBP |
82.17 |
82.59 |
82.0613 |
82.41 |
82.41 |
+0.33 (+0.40%)
|
234,338 |
| 12 Jul 2024 |
GBP |
82.02 |
82.13 |
81.36 |
82.08 |
82.08 |
+0.105 (+0.13%)
|
210,412 |
| 11 Jul 2024 |
GBP |
82.92 |
83.2667 |
81.93 |
81.975 |
81.975 |
-0.47 (-0.57%)
|
147,061 |
| 10 Jul 2024 |
GBP |
82.52 |
90 |
82.25 |
82.445 |
82.445 |
-0.155 (-0.19%)
|
167,955 |
| 9 Jul 2024 |
GBP |
82.47 |
82.8028 |
82.0588 |
82.6 |
82.6 |
+0.41 (+0.50%)
|
137,828 |
| 8 Jul 2024 |
GBP |
82.2 |
82.26 |
82.05 |
82.19 |
82.19 |
+0.215 (+0.26%)
|
246,287 |
| 5 Jul 2024 |
GBP |
82.14 |
82.4755 |
81.7344 |
81.975 |
81.975 |
-0.045 (-0.05%)
|
166,389 |
| 4 Jul 2024 |
GBP |
82.16 |
82.5559 |
81.8141 |
82.02 |
82.02 |
+0.185 (+0.23%)
|
130,189 |
