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 |
| 7 Feb 2024 |
USD |
93.9325 |
94.7175 |
93.88 |
94.525 |
94.525 |
+0.677 (+0.72%)
|
119,701 |
| 6 Feb 2024 |
USD |
93.86 |
94 |
93.59 |
93.8475 |
93.8475 |
+0.255 (+0.27%)
|
32,380 |
| 5 Feb 2024 |
USD |
93.84 |
93.945 |
93.26 |
93.5925 |
93.5925 |
-0.228 (-0.24%)
|
90,367 |
| 2 Feb 2024 |
USD |
93.5 |
93.8475 |
93.0301 |
93.82 |
93.82 |
+1.475 (+1.60%)
|
66,779 |
| 1 Feb 2024 |
USD |
92.1625 |
92.4625 |
92.05 |
92.345 |
92.345 |
-0.245 (-0.26%)
|
60,901 |
| 31 Jan 2024 |
USD |
93.105 |
93.1675 |
92.525 |
92.59 |
92.59 |
-0.87 (-0.93%)
|
174,795 |
| 30 Jan 2024 |
USD |
93.3425 |
93.46 |
93.2125 |
93.46 |
93.46 |
+0.67 (+0.72%)
|
127,118 |
| 29 Jan 2024 |
USD |
92.75 |
92.8725 |
92.6575 |
92.79 |
92.79 |
-0.207 (-0.22%)
|
399,496 |
| 26 Jan 2024 |
USD |
92.4075 |
93 |
92.3625 |
92.9975 |
92.9975 |
+0.253 (+0.27%)
|
16,447 |
| 25 Jan 2024 |
USD |
92.4075 |
92.89 |
92.335 |
92.745 |
92.745 |
-0.052 (-0.06%)
|
38,961 |
| 24 Jan 2024 |
USD |
92.6 |
92.9425 |
92.5275 |
92.7975 |
92.7975 |
+0.978 (+1.06%)
|
121,898 |
| 23 Jan 2024 |
USD |
92.0525 |
92.17 |
91.82 |
91.82 |
91.82 |
-0.256 (-0.28%)
|
160,163 |
| 22 Jan 2024 |
USD |
91.97 |
92.285 |
91.8825 |
92.0763 |
92.0763 |
+1.026 (+1.13%)
|
97,822 |
| 19 Jan 2024 |
USD |
90.85 |
91.1975 |
90.7225 |
91.05 |
91.05 |
+0.74 (+0.82%)
|
61,596 |
| 18 Jan 2024 |
USD |
89.8975 |
90.31 |
89.8625 |
90.31 |
90.31 |
+0.43 (+0.48%)
|
94,088 |
| 17 Jan 2024 |
USD |
89.93 |
90.1075 |
89.62 |
89.88 |
89.88 |
-0.745 (-0.82%)
|
74,986 |
| 16 Jan 2024 |
USD |
90.2975 |
90.655 |
90.095 |
90.625 |
90.625 |
+0.003 (+0.0%)
|
92,874 |
| 15 Jan 2024 |
USD |
90.68 |
90.7629 |
90.5 |
90.6225 |
90.6225 |
-0.04 (-0.04%)
|
559,416 |
| 12 Jan 2024 |
USD |
90.3925 |
91.0375 |
90.205 |
90.6625 |
90.6625 |
+0.745 (+0.83%)
|
1,088,848 |
| 11 Jan 2024 |
USD |
90.93 |
91.04 |
89.9025 |
89.9175 |
89.9175 |
-0.37 (-0.41%)
|
51,888 |
| 10 Jan 2024 |
USD |
90.15 |
90.435 |
90.05 |
90.2875 |
90.2875 |
+0.228 (+0.25%)
|
57,248 |
| 9 Jan 2024 |
USD |
90.13 |
90.16 |
89.65 |
90.06 |
90.06 |
+0.57 (+0.64%)
|
22,097 |
| 8 Jan 2024 |
USD |
88.96 |
89.5475 |
88.69 |
89.49 |
89.49 |
+0.28 (+0.31%)
|
98,241 |
| 5 Jan 2024 |
USD |
88.8075 |
89.48 |
88.465 |
89.21 |
89.21 |
-0.278 (-0.31%)
|
63,533 |
| 4 Jan 2024 |
USD |
89.3375 |
89.6025 |
89.085 |
89.4875 |
89.4875 |
+0.1 (+0.11%)
|
63,170 |
| 3 Jan 2024 |
USD |
89.905 |
89.965 |
89.165 |
89.3875 |
89.3875 |
-0.552 (-0.61%)
|
120,902 |
| 2 Jan 2024 |
USD |
90.58 |
90.6775 |
89.6775 |
89.94 |
89.94 |
-0.8 (-0.88%)
|
74,170 |
| 29 Dec 2023 |
USD |
90.8475 |
90.895 |
90.695 |
90.74 |
90.74 |
+0.03 (+0.03%)
|
43,368 |
| 28 Dec 2023 |
USD |
90.86 |
95.9625 |
90.65 |
90.71 |
90.71 |
+0.177 (+0.20%)
|
141,436 |
| 27 Dec 2023 |
USD |
90.1575 |
90.605 |
90.1575 |
90.5325 |
90.5325 |
+0.598 (+0.66%)
|
32,558 |
