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 |
| 20 Sep 2024 |
USD |
108.1775 |
108.2775 |
107.5475 |
107.785 |
107.785 |
-0.492 (-0.45%)
|
38,755 |
| 19 Sep 2024 |
USD |
107.7 |
108.4462 |
107.5741 |
108.2775 |
108.2775 |
+1.605 (+1.50%)
|
80,775 |
| 18 Sep 2024 |
USD |
106.9275 |
107.0025 |
106.5217 |
106.6725 |
106.6725 |
-0.482 (-0.45%)
|
39,930 |
| 17 Sep 2024 |
USD |
106.8325 |
107.4325 |
106.805 |
107.155 |
107.155 |
+0.698 (+0.66%)
|
68,131 |
| 16 Sep 2024 |
USD |
106.52 |
106.7525 |
106.3125 |
106.4575 |
106.4575 |
-0.113 (-0.11%)
|
66,574 |
| 13 Sep 2024 |
USD |
106.0825 |
106.6925 |
106.06 |
106.57 |
106.57 |
+1.298 (+1.23%)
|
75,779 |
| 12 Sep 2024 |
USD |
105.4675 |
105.6 |
105 |
105.2725 |
105.2725 |
+2.045 (+1.98%)
|
59,474 |
| 11 Sep 2024 |
USD |
104.1075 |
104.49 |
102.71 |
103.2275 |
103.2275 |
-0.818 (-0.79%)
|
52,935 |
| 10 Sep 2024 |
USD |
103.8025 |
104.37 |
103.63 |
104.045 |
104.045 |
+0.39 (+0.38%)
|
42,075 |
| 9 Sep 2024 |
USD |
103.235 |
103.915 |
103.185 |
103.655 |
103.655 |
+0.63 (+0.61%)
|
92,279 |
| 6 Sep 2024 |
USD |
104.22 |
104.9475 |
102.8725 |
103.025 |
103.025 |
-1.23 (-1.18%)
|
668,527 |
| 5 Sep 2024 |
USD |
104.6275 |
105.4113 |
104.223 |
104.255 |
104.255 |
-0.757 (-0.72%)
|
307,669 |
| 4 Sep 2024 |
USD |
104.4125 |
105.44 |
104.35 |
105.0125 |
105.0125 |
-0.897 (-0.85%)
|
144,604 |
| 3 Sep 2024 |
USD |
107.1925 |
107.3325 |
105.5925 |
105.91 |
105.91 |
-1.36 (-1.27%)
|
38,071 |
| 2 Sep 2024 |
USD |
107.01 |
112.6825 |
106.8175 |
107.27 |
107.27 |
+0.965 (+0.91%)
|
118,057 |
| 30 Aug 2024 |
USD |
106.485 |
106.9475 |
106.1461 |
106.305 |
106.305 |
-0.693 (-0.65%)
|
126,229 |
| 29 Aug 2024 |
USD |
106.1075 |
107.1225 |
106.065 |
106.9975 |
106.9975 |
+0.875 (+0.82%)
|
202,570 |
| 28 Aug 2024 |
USD |
106.85 |
106.96 |
106.055 |
106.1225 |
106.1225 |
-0.448 (-0.42%)
|
47,034 |
| 27 Aug 2024 |
USD |
106.695 |
106.8975 |
106.23 |
106.57 |
106.57 |
-0.27 (-0.25%)
|
83,535 |
| 23 Aug 2024 |
USD |
106.19 |
107.105 |
106.16 |
106.84 |
106.84 |
+0.475 (+0.45%)
|
37,133 |
| 22 Aug 2024 |
USD |
106.7325 |
107.1975 |
106.365 |
106.365 |
106.365 |
-0.113 (-0.11%)
|
42,324 |
| 21 Aug 2024 |
USD |
106.315 |
106.91 |
106.255 |
106.4775 |
106.4775 |
+0.302 (+0.28%)
|
27,796 |
| 20 Aug 2024 |
USD |
106.5175 |
106.665 |
106.15 |
106.175 |
106.175 |
+0.27 (+0.25%)
|
32,190 |
| 19 Aug 2024 |
USD |
105.2925 |
105.905 |
105.2 |
105.905 |
105.905 |
+0.79 (+0.75%)
|
170,299 |
| 16 Aug 2024 |
USD |
105.4675 |
105.5 |
104.655 |
105.115 |
105.115 |
+0.198 (+0.19%)
|
296,525 |
| 15 Aug 2024 |
USD |
103.7175 |
105.0075 |
103.4525 |
104.9175 |
104.9175 |
+1.465 (+1.42%)
|
85,253 |
| 14 Aug 2024 |
USD |
103.1075 |
103.465 |
102.7925 |
103.4525 |
103.4525 |
+0.965 (+0.94%)
|
54,958 |
| 13 Aug 2024 |
USD |
101.795 |
102.5125 |
101.43 |
102.4875 |
102.4875 |
+1.167 (+1.15%)
|
105,365 |
| 12 Aug 2024 |
USD |
101.4025 |
101.8875 |
101 |
101.32 |
101.32 |
+0.233 (+0.23%)
|
55,239 |
| 9 Aug 2024 |
USD |
100.9575 |
101.4175 |
100.45 |
101.0875 |
101.0875 |
+0.637 (+0.63%)
|
106,971 |
