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 |
| 4 Sep 2023 |
USD |
85.7775 |
85.92 |
85.63 |
85.7175 |
85.7175 |
+0.033 (+0.04%)
|
23,013 |
| 1 Sep 2023 |
USD |
85.68 |
86.2425 |
85.62 |
85.685 |
85.685 |
-0.085 (-0.10%)
|
31,166 |
| 31 Aug 2023 |
USD |
85.8025 |
86.1875 |
85.765 |
85.77 |
85.77 |
+0.095 (+0.11%)
|
50,511 |
| 30 Aug 2023 |
USD |
85.41 |
85.79 |
85.1975 |
85.675 |
85.675 |
+0.652 (+0.77%)
|
60,641 |
| 29 Aug 2023 |
USD |
84.22 |
85.0225 |
84 |
85.0225 |
85.0225 |
+1.765 (+2.12%)
|
138,218 |
| 25 Aug 2023 |
USD |
83.0025 |
83.875 |
82.7 |
83.2575 |
83.2575 |
-0.352 (-0.42%)
|
371,225 |
| 24 Aug 2023 |
USD |
84.8 |
84.9425 |
83.61 |
83.61 |
83.61 |
-0.43 (-0.51%)
|
50,486 |
| 23 Aug 2023 |
USD |
83.555 |
84.085 |
83.3125 |
84.04 |
84.04 |
+0.5 (+0.60%)
|
176,865 |
| 22 Aug 2023 |
USD |
83.56 |
84.02 |
83.38 |
83.54 |
83.54 |
+0.61 (+0.74%)
|
38,432 |
| 21 Aug 2023 |
USD |
82.83 |
83.385 |
82.8225 |
82.93 |
82.93 |
+0.215 (+0.26%)
|
54,499 |
| 18 Aug 2023 |
USD |
83.0025 |
87.6575 |
82.305 |
82.715 |
82.715 |
-0.77 (-0.92%)
|
43,792 |
| 17 Aug 2023 |
USD |
83.74 |
83.93 |
83.485 |
83.485 |
83.485 |
-0.765 (-0.91%)
|
36,557 |
| 16 Aug 2023 |
USD |
84.25 |
84.5025 |
84.05 |
84.25 |
84.25 |
-0.323 (-0.38%)
|
331,953 |
| 15 Aug 2023 |
USD |
85.24 |
85.29 |
84.305 |
84.5725 |
84.5725 |
-0.425 (-0.50%)
|
50,778 |
| 14 Aug 2023 |
USD |
84.6375 |
85.0475 |
84.4725 |
84.9975 |
84.9975 |
+0.527 (+0.62%)
|
29,193 |
| 11 Aug 2023 |
USD |
84.8375 |
85.015 |
84.27 |
84.47 |
84.47 |
-0.925 (-1.08%)
|
67,278 |
| 10 Aug 2023 |
USD |
85.075 |
85.8625 |
84.95 |
85.395 |
85.395 |
+0.557 (+0.66%)
|
32,282 |
| 9 Aug 2023 |
USD |
85.53 |
85.6675 |
84.78 |
84.8375 |
84.8375 |
+0.033 (+0.04%)
|
51,774 |
| 8 Aug 2023 |
USD |
85.35 |
85.5525 |
84.6275 |
84.805 |
84.805 |
-0.468 (-0.55%)
|
80,133 |
| 7 Aug 2023 |
USD |
85.19 |
85.56 |
85.06 |
85.2725 |
85.2725 |
-0.552 (-0.64%)
|
56,801 |
| 4 Aug 2023 |
USD |
85.67 |
85.895 |
85.2525 |
85.825 |
85.825 |
+0.407 (+0.48%)
|
63,346 |
| 3 Aug 2023 |
USD |
85.3975 |
85.5125 |
85.055 |
85.4175 |
85.4175 |
-0.352 (-0.41%)
|
38,253 |
| 2 Aug 2023 |
USD |
86.29 |
86.455 |
85.65 |
85.77 |
85.77 |
-0.935 (-1.08%)
|
48,759 |
| 1 Aug 2023 |
USD |
86.9725 |
87.18 |
86.61 |
86.705 |
86.705 |
-0.147 (-0.17%)
|
46,974 |
| 31 Jul 2023 |
USD |
86.8075 |
87.0875 |
86.75 |
86.8525 |
86.8525 |
-0.117 (-0.14%)
|
80,667 |
| 28 Jul 2023 |
USD |
86.32 |
86.9725 |
85.9225 |
86.97 |
86.97 |
-0.09 (-0.10%)
|
54,346 |
| 27 Jul 2023 |
USD |
86.91 |
87.3525 |
86.8425 |
87.06 |
87.06 |
+0.608 (+0.70%)
|
45,546 |
| 26 Jul 2023 |
USD |
86.66 |
86.7375 |
86.3325 |
86.4525 |
86.4525 |
-0.085 (-0.10%)
|
37,228 |
| 25 Jul 2023 |
USD |
86.4125 |
86.5375 |
86.255 |
86.5375 |
86.5375 |
+0.207 (+0.24%)
|
23,814 |
| 24 Jul 2023 |
USD |
85.9325 |
86.445 |
85.92 |
86.33 |
86.33 |
+0.115 (+0.13%)
|
39,737 |
