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 |
| 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 |
| 21 Jul 2023 |
USD |
86.1425 |
90.1 |
85.9875 |
86.215 |
86.215 |
-0.075 (-0.09%)
|
34,316 |
| 20 Jul 2023 |
USD |
86.33 |
86.5525 |
86.085 |
86.29 |
86.29 |
-0.375 (-0.43%)
|
21,274 |
| 19 Jul 2023 |
USD |
86.4 |
86.745 |
86.3125 |
86.665 |
86.665 |
+0.695 (+0.81%)
|
66,327 |
| 18 Jul 2023 |
USD |
85.68 |
86.0475 |
85.5625 |
85.97 |
85.97 |
+0.333 (+0.39%)
|
33,378 |
| 17 Jul 2023 |
USD |
85.2925 |
85.655 |
85.2425 |
85.6375 |
85.6375 |
+0.003 (+0.0%)
|
30,154 |
| 14 Jul 2023 |
USD |
85.3475 |
85.8325 |
85.3475 |
85.635 |
85.635 |
+0.468 (+0.55%)
|
56,004 |
| 13 Jul 2023 |
USD |
85.01 |
85.2925 |
84.9475 |
85.1675 |
85.1675 |
+0.282 (+0.33%)
|
25,769 |
| 12 Jul 2023 |
USD |
83.81 |
85.0675 |
83.81 |
84.885 |
84.885 |
+1.157 (+1.38%)
|
39,480 |
| 11 Jul 2023 |
USD |
83.7325 |
83.835 |
83.4975 |
83.7275 |
83.7275 |
+0.278 (+0.33%)
|
25,998 |
| 10 Jul 2023 |
USD |
83.09 |
87.7 |
82.9825 |
83.45 |
83.45 |
-0.21 (-0.25%)
|
61,524 |
| 7 Jul 2023 |
USD |
83.4875 |
83.745 |
83.335 |
83.66 |
83.66 |
+0.453 (+0.54%)
|
79,920 |
