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 |
| 10 Nov 2023 |
USD |
82.66 |
88.1925 |
82.36 |
82.9125 |
82.9125 |
-0.29 (-0.35%)
|
30,283 |
| 9 Nov 2023 |
USD |
83.12 |
83.395 |
82.9025 |
83.2025 |
83.2025 |
+0.263 (+0.32%)
|
98,391 |
| 8 Nov 2023 |
USD |
82.91 |
83.255 |
82.91 |
82.94 |
82.94 |
-0.21 (-0.25%)
|
30,688 |
| 7 Nov 2023 |
USD |
82.5675 |
83.15 |
82.49 |
83.15 |
83.15 |
+0.365 (+0.44%)
|
83,525 |
| 6 Nov 2023 |
USD |
82.77 |
83 |
82.4875 |
82.785 |
82.785 |
-0.102 (-0.12%)
|
428,316 |
| 3 Nov 2023 |
USD |
81.76 |
82.8875 |
81.71 |
82.8875 |
82.8875 |
+1.282 (+1.57%)
|
238,920 |
| 2 Nov 2023 |
USD |
80.585 |
81.61 |
80.555 |
81.605 |
81.605 |
+1.765 (+2.21%)
|
130,205 |
| 1 Nov 2023 |
USD |
79.38 |
80.1875 |
79.125 |
79.84 |
79.84 |
+0.75 (+0.95%)
|
91,219 |
| 31 Oct 2023 |
USD |
78.8275 |
79.265 |
78.75 |
79.09 |
79.09 |
+0.415 (+0.53%)
|
567,605 |
| 30 Oct 2023 |
USD |
78.57 |
78.95 |
78.395 |
78.675 |
78.675 |
+0.115 (+0.15%)
|
95,189 |
| 27 Oct 2023 |
USD |
78.8125 |
78.935 |
78.3 |
78.56 |
78.56 |
-0.22 (-0.28%)
|
53,650 |
| 26 Oct 2023 |
USD |
78.85 |
79.3275 |
78.7 |
78.78 |
78.78 |
-1.18 (-1.48%)
|
189,878 |
| 25 Oct 2023 |
USD |
80.24 |
80.385 |
79.66 |
79.96 |
79.96 |
-0.448 (-0.56%)
|
175,714 |
| 24 Oct 2023 |
USD |
80.265 |
80.73 |
80.08 |
80.4075 |
80.4075 |
+0.1 (+0.12%)
|
65,124 |
| 23 Oct 2023 |
USD |
80.2125 |
80.3625 |
79.45 |
80.3075 |
80.3075 |
+0.055 (+0.07%)
|
80,251 |
| 20 Oct 2023 |
USD |
80.89 |
81.1425 |
80.25 |
80.2525 |
80.2525 |
-1.58 (-1.93%)
|
428,182 |
| 19 Oct 2023 |
USD |
81.6775 |
82.14 |
81.42 |
81.8325 |
81.8325 |
-0.407 (-0.50%)
|
18,845 |
| 18 Oct 2023 |
USD |
82.65 |
82.8 |
82.1675 |
82.24 |
82.24 |
-0.68 (-0.82%)
|
245,052 |
| 17 Oct 2023 |
USD |
82.77 |
82.92 |
82.245 |
82.92 |
82.92 |
-0.035 (-0.04%)
|
109,085 |
| 16 Oct 2023 |
USD |
82.32 |
83.095 |
82 |
82.955 |
82.955 |
+0.78 (+0.95%)
|
29,343 |
| 13 Oct 2023 |
USD |
82.55 |
82.935 |
82.065 |
82.175 |
82.175 |
-0.748 (-0.90%)
|
59,144 |
| 12 Oct 2023 |
USD |
83.29 |
83.3825 |
82.7 |
82.9225 |
82.9225 |
+0.292 (+0.35%)
|
80,659 |
| 11 Oct 2023 |
USD |
82.6 |
82.9825 |
82.56 |
82.63 |
82.63 |
-0.37 (-0.45%)
|
72,607 |
| 10 Oct 2023 |
USD |
82.1875 |
83.0175 |
82.15 |
83 |
83 |
+1.48 (+1.82%)
|
39,247 |
| 9 Oct 2023 |
USD |
81.0125 |
81.575 |
80.84 |
81.52 |
81.52 |
+0.405 (+0.50%)
|
149,576 |
| 6 Oct 2023 |
USD |
80.5725 |
81.115 |
79.8 |
81.115 |
81.115 |
+0.91 (+1.13%)
|
63,926 |
| 5 Oct 2023 |
USD |
80.6125 |
80.89 |
80.1 |
80.205 |
80.205 |
-0.142 (-0.18%)
|
53,955 |
| 4 Oct 2023 |
USD |
79.625 |
80.4725 |
79.5625 |
80.3475 |
80.3475 |
+0.315 (+0.39%)
|
79,708 |
| 3 Oct 2023 |
USD |
81.235 |
81.4875 |
80.0325 |
80.0325 |
80.0325 |
-1.387 (-1.70%)
|
124,068 |
| 2 Oct 2023 |
USD |
81.68 |
82.085 |
80.98 |
81.42 |
81.42 |
-0.26 (-0.32%)
|
60,855 |
