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 |
| 23 Apr 2024 |
USD |
95.03 |
96.065 |
95.02 |
95.985 |
95.985 |
+1.558 (+1.65%)
|
71,121 |
| 22 Apr 2024 |
USD |
94.625 |
94.7475 |
94.205 |
94.4275 |
94.4275 |
-0.242 (-0.26%)
|
93,409 |
| 19 Apr 2024 |
USD |
94.475 |
95.14 |
94.44 |
94.67 |
94.67 |
-1.022 (-1.07%)
|
107,014 |
| 18 Apr 2024 |
USD |
95.59 |
95.8575 |
95.0025 |
95.6925 |
95.6925 |
+0.323 (+0.34%)
|
45,116 |
| 17 Apr 2024 |
USD |
95.6375 |
96.2525 |
95.37 |
95.37 |
95.37 |
-0.515 (-0.54%)
|
180,878 |
| 16 Apr 2024 |
USD |
95.7 |
96.2575 |
95.55 |
95.885 |
95.885 |
-1.508 (-1.55%)
|
67,236 |
| 15 Apr 2024 |
USD |
97.58 |
97.98 |
97.125 |
97.3925 |
97.3925 |
-0.302 (-0.31%)
|
69,423 |
| 12 Apr 2024 |
USD |
98.5875 |
98.6525 |
97.355 |
97.695 |
97.695 |
+0.035 (+0.04%)
|
78,716 |
| 11 Apr 2024 |
USD |
97.78 |
98.0525 |
97.25 |
97.66 |
97.66 |
-0.092 (-0.09%)
|
41,486 |
| 10 Apr 2024 |
USD |
98.8425 |
99.6 |
97.25 |
97.7525 |
97.7525 |
-0.367 (-0.37%)
|
86,272 |
| 9 Apr 2024 |
USD |
98.6625 |
99.0175 |
97.81 |
98.12 |
98.12 |
-0.61 (-0.62%)
|
56,152 |
| 8 Apr 2024 |
USD |
98.4725 |
98.925 |
98.3725 |
98.73 |
98.73 |
+0.307 (+0.31%)
|
107,113 |
| 5 Apr 2024 |
USD |
97.815 |
98.5275 |
97.6 |
98.4225 |
98.4225 |
-0.98 (-0.99%)
|
69,008 |
| 4 Apr 2024 |
USD |
99.02 |
99.5775 |
99.01 |
99.4025 |
99.4025 |
+0.395 (+0.40%)
|
43,213 |
| 3 Apr 2024 |
USD |
98.5275 |
99.0725 |
98.4 |
99.0075 |
99.0075 |
+0.568 (+0.58%)
|
51,890 |
| 2 Apr 2024 |
USD |
99.2225 |
99.5475 |
98.205 |
98.44 |
98.44 |
-1.028 (-1.03%)
|
62,270 |
| 28 Mar 2024 |
USD |
99.4025 |
99.5825 |
99.355 |
99.4675 |
99.4675 |
+0.495 (+0.50%)
|
52,027 |
| 27 Mar 2024 |
USD |
98.9025 |
99.24 |
98.6712 |
98.9725 |
98.9725 |
-0.087 (-0.09%)
|
183,750 |
| 26 Mar 2024 |
USD |
99.07 |
99.3075 |
99.0225 |
99.06 |
99.06 |
+0.098 (+0.10%)
|
49,307 |
| 25 Mar 2024 |
USD |
99.055 |
105.0625 |
98.79 |
98.9625 |
98.9625 |
-0.155 (-0.16%)
|
37,432 |
| 22 Mar 2024 |
USD |
99.33 |
99.4842 |
99.0875 |
99.1175 |
99.1175 |
-0.49 (-0.49%)
|
44,359 |
| 21 Mar 2024 |
USD |
99.5025 |
99.6675 |
99.2816 |
99.6075 |
99.6075 |
+1.538 (+1.57%)
|
142,631 |
| 20 Mar 2024 |
USD |
98.025 |
98.195 |
97.9425 |
98.07 |
98.07 |
+0.258 (+0.26%)
|
47,020 |
| 19 Mar 2024 |
USD |
97.4975 |
97.8125 |
97.0425 |
97.8125 |
97.8125 |
+0.052 (+0.05%)
|
165,241 |
| 18 Mar 2024 |
USD |
97.1925 |
98.015 |
97.1325 |
97.76 |
97.76 |
+0.94 (+0.97%)
|
43,797 |
| 15 Mar 2024 |
USD |
97.5225 |
97.84 |
96.78 |
96.82 |
96.82 |
-0.77 (-0.79%)
|
230,319 |
| 14 Mar 2024 |
USD |
98.06 |
98.2625 |
97.36 |
97.59 |
97.59 |
-0.57 (-0.58%)
|
293,440 |
| 13 Mar 2024 |
USD |
98.39 |
98.4075 |
98.1 |
98.16 |
98.16 |
+0.205 (+0.21%)
|
280,513 |
| 12 Mar 2024 |
USD |
97.65 |
98.22 |
97.1 |
97.955 |
97.955 |
+0.8 (+0.82%)
|
104,685 |
| 11 Mar 2024 |
USD |
97.26 |
97.2875 |
96.73 |
97.155 |
97.155 |
-0.743 (-0.76%)
|
278,852 |
