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 |
| 23 Mar 2020 |
GBP |
34.25 |
36.35 |
33.93 |
34.8 |
34.8 |
-1.192 (-3.31%)
|
22,071 |
| 20 Mar 2020 |
GBP |
37.385 |
38.315 |
35.9925 |
35.9925 |
35.9925 |
-0.865 (-2.35%)
|
34,753 |
| 19 Mar 2020 |
GBP |
36.875 |
37.575 |
36.1 |
36.8575 |
36.8575 |
+0.55 (+1.51%)
|
27,960 |
| 18 Mar 2020 |
GBP |
36.425 |
37.14 |
35.22 |
36.3075 |
36.3075 |
-0.887 (-2.39%)
|
31,188 |
| 17 Mar 2020 |
GBP |
37.1 |
38.055 |
35.185 |
37.195 |
37.195 |
+0.593 (+1.62%)
|
30,775 |
| 16 Mar 2020 |
GBP |
35.795 |
61.8 |
11.64 |
36.6025 |
36.6025 |
+0.285 (+0.78%)
|
65,397 |
| 13 Mar 2020 |
GBP |
36.25 |
37.91 |
35.935 |
36.3175 |
36.3175 |
+0.23 (+0.64%)
|
82,609 |
| 12 Mar 2020 |
GBP |
36.785 |
61.36 |
35.78 |
36.0875 |
36.0875 |
-2.518 (-6.52%)
|
28,749 |
| 11 Mar 2020 |
GBP |
38.83 |
39.19 |
38.345 |
38.605 |
38.605 |
+0.25 (+0.65%)
|
36,625 |
| 10 Mar 2020 |
GBP |
38.8 |
39.55 |
37.705 |
38.355 |
38.355 |
+0.005 (+0.01%)
|
107,125 |
| 9 Mar 2020 |
GBP |
38.39 |
50.64 |
37.32 |
38.35 |
38.35 |
-2.145 (-5.30%)
|
84,961 |
| 6 Mar 2020 |
GBP |
41.105 |
41.36 |
39.99 |
40.495 |
40.495 |
-2.155 (-5.05%)
|
37,580 |
| 5 Mar 2020 |
GBP |
42.71 |
42.93 |
42.03 |
42.65 |
42.65 |
-0.062 (-0.15%)
|
25,110 |
| 4 Mar 2020 |
GBP |
42.45 |
42.91 |
42.415 |
42.7125 |
42.7125 |
+0.352 (+0.83%)
|
48,383 |
| 3 Mar 2020 |
GBP |
43.135 |
43.855 |
42.36 |
42.36 |
42.36 |
+0.17 (+0.40%)
|
32,067 |
| 2 Mar 2020 |
GBP |
42.065 |
42.365 |
40.82 |
42.19 |
42.19 |
+1.47 (+3.61%)
|
54,915 |
| 28 Feb 2020 |
GBP |
40.83 |
40.925 |
39.93 |
40.72 |
40.72 |
-1.63 (-3.85%)
|
38,622 |
| 27 Feb 2020 |
GBP |
42.85 |
42.935 |
41.71 |
42.35 |
42.35 |
-1.508 (-3.44%)
|
17,245 |
| 26 Feb 2020 |
GBP |
43.365 |
43.965 |
42.78 |
43.8575 |
43.8575 |
+0.075 (+0.17%)
|
9,733 |
| 25 Feb 2020 |
GBP |
44.76 |
45.07 |
43.68 |
43.7825 |
43.7825 |
-1.045 (-2.33%)
|
16,727 |
| 24 Feb 2020 |
GBP |
45.21 |
45.36 |
44.75 |
44.8275 |
44.8275 |
-1.25 (-2.71%)
|
43,764 |
| 21 Feb 2020 |
GBP |
46.45 |
46.535 |
46.03 |
46.0775 |
46.0775 |
-0.573 (-1.23%)
|
14,197 |
| 20 Feb 2020 |
GBP |
47 |
47 |
46.65 |
46.65 |
46.65 |
-0.128 (-0.27%)
|
2,076 |
| 19 Feb 2020 |
GBP |
46.37 |
46.78 |
46.36 |
46.7775 |
46.7775 |
+0.728 (+1.58%)
|
9,830 |
| 18 Feb 2020 |
GBP |
46.18 |
46.475 |
45.99 |
46.05 |
46.05 |
-0.458 (-0.98%)
|
2,846 |
| 17 Feb 2020 |
GBP |
46.53 |
46.66 |
46.425 |
46.5075 |
46.5075 |
+0.195 (+0.42%)
|
4,803 |
| 14 Feb 2020 |
GBP |
46.31 |
46.425 |
46.305 |
46.3125 |
46.3125 |
+0.113 (+0.24%)
|
1,888 |
| 13 Feb 2020 |
GBP |
46.08 |
46.345 |
46.08 |
46.2 |
46.2 |
-0.253 (-0.54%)
|
4,151 |
| 12 Feb 2020 |
GBP |
46.38 |
46.59 |
46.36 |
46.4525 |
46.4525 |
+0.003 (+0.01%)
|
4,285 |
| 11 Feb 2020 |
GBP |
46.4 |
46.57 |
46.36 |
46.45 |
46.45 |
+0.297 (+0.64%)
|
6,077 |
