Vanguard S&P 500 UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
28 Mar 2024 |
GBP |
78.7825 |
79.3031 |
78.2479 |
78.6875 |
78.6875 |
+0.292 (+0.37%)
|
225,158 |
27 Mar 2024 |
GBP |
78.35 |
79.0842 |
78.0514 |
78.395 |
78.395 |
-0.04 (-0.05%)
|
240,364 |
26 Mar 2024 |
GBP |
78.3225 |
78.6841 |
78.2682 |
78.435 |
78.435 |
+0.14 (+0.18%)
|
206,626 |
25 Mar 2024 |
GBP |
78.6325 |
78.9391 |
77.8986 |
78.295 |
78.295 |
-0.355 (-0.45%)
|
340,522 |
22 Mar 2024 |
GBP |
78.7575 |
79.439 |
78.3956 |
78.65 |
78.65 |
+0.01 (+0.01%)
|
180,843 |
21 Mar 2024 |
GBP |
77.8675 |
78.8018 |
77.1382 |
78.64 |
78.64 |
+1.515 (+1.96%)
|
257,429 |
20 Mar 2024 |
GBP |
77.09 |
77.4913 |
76.8709 |
77.125 |
77.125 |
+0.228 (+0.30%)
|
158,876 |
19 Mar 2024 |
GBP |
76.75 |
76.9275 |
76.435 |
76.8975 |
76.8975 |
+0.037 (+0.05%)
|
200,523 |
18 Mar 2024 |
GBP |
76.2375 |
77 |
76.2275 |
76.86 |
76.86 |
+0.825 (+1.09%)
|
192,430 |
15 Mar 2024 |
GBP |
76.555 |
76.845 |
75.9425 |
76.035 |
76.035 |
-0.485 (-0.63%)
|
176,019 |
14 Mar 2024 |
GBP |
76.5875 |
76.7625 |
76.1975 |
76.52 |
76.52 |
-0.21 (-0.27%)
|
221,065 |
13 Mar 2024 |
GBP |
76.9 |
76.9725 |
76.61 |
76.73 |
76.73 |
+0.068 (+0.09%)
|
202,383 |
12 Mar 2024 |
GBP |
76.3175 |
76.9275 |
76 |
76.6625 |
76.6625 |
+0.79 (+1.04%)
|
196,078 |
11 Mar 2024 |
GBP |
75.725 |
75.875 |
75.4 |
75.8725 |
75.8725 |
-0.27 (-0.35%)
|
323,207 |
8 Mar 2024 |
GBP |
76.58 |
77.0431 |
76.0607 |
76.1425 |
76.1425 |
-0.245 (-0.32%)
|
177,881 |
7 Mar 2024 |
GBP |
75.89 |
76.59 |
75.8068 |
76.3875 |
76.3875 |
+0.223 (+0.29%)
|
201,647 |
6 Mar 2024 |
GBP |
75.99 |
76.36 |
75.8287 |
76.165 |
76.165 |
+0.193 (+0.25%)
|
252,353 |
5 Mar 2024 |
GBP |
76.72 |
76.9632 |
75.82 |
75.9725 |
75.9725 |
-0.78 (-1.02%)
|
184,012 |
4 Mar 2024 |
GBP |
76.9425 |
77.005 |
76.7 |
76.7525 |
76.7525 |
-0.077 (-0.10%)
|
318,519 |
1 Mar 2024 |
GBP |
76.75 |
77 |
76.4006 |
76.83 |
76.83 |
+0.575 (+0.75%)
|
273,969 |
29 Feb 2024 |
GBP |
76.0325 |
76.5215 |
75.74 |
76.255 |
76.255 |
+0.133 (+0.17%)
|
243,242 |
28 Feb 2024 |
GBP |
76.08 |
76.1925 |
75.7533 |
76.1225 |
76.1225 |
+0.312 (+0.41%)
|
215,097 |
27 Feb 2024 |
GBP |
75.8775 |
76.065 |
75.701 |
75.81 |
75.81 |
-0.318 (-0.42%)
|
198,937 |
26 Feb 2024 |
GBP |
76.1 |
76.3 |
75.9914 |
76.1275 |
76.1275 |
-0.142 (-0.19%)
|
295,223 |
23 Feb 2024 |
GBP |
76.2325 |
76.48 |
76.0425 |
76.27 |
76.27 |
+0.133 (+0.17%)
|
177,023 |
22 Feb 2024 |
GBP |
75.37 |
76.3075 |
75.1025 |
76.1375 |
76.1375 |
+1.442 (+1.93%)
|
276,520 |
21 Feb 2024 |
GBP |
74.71 |
74.805 |
74.5375 |
74.695 |
74.695 |
+0.062 (+0.08%)
|
131,713 |
20 Feb 2024 |
GBP |
75.3025 |
75.3625 |
74.4525 |
74.6325 |
74.6325 |
-0.922 (-1.22%)
|
266,709 |
19 Feb 2024 |
GBP |
75.29 |
75.5833 |
75.1541 |
75.555 |
75.555 |
-0.235 (-0.31%)
|
145,237 |
16 Feb 2024 |
GBP |
75.86 |
76.0817 |
75.51 |
75.79 |
75.79 |
+0.265 (+0.35%)
|
126,608 |