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 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 |
| 29 Sep 2023 |
USD |
81.57 |
82.08 |
81.57 |
81.68 |
81.68 |
+0.188 (+0.23%)
|
68,220 |
| 28 Sep 2023 |
USD |
81.05 |
81.4925 |
80.8 |
81.4925 |
81.4925 |
+0.475 (+0.59%)
|
65,148 |
| 27 Sep 2023 |
USD |
81.2225 |
81.3925 |
80.8122 |
81.0175 |
81.0175 |
-0.128 (-0.16%)
|
85,377 |
| 26 Sep 2023 |
USD |
81.72 |
81.9375 |
81.145 |
81.145 |
81.145 |
-0.825 (-1.01%)
|
152,431 |
| 25 Sep 2023 |
USD |
82.0225 |
82.1725 |
81.445 |
81.97 |
81.97 |
-0.515 (-0.62%)
|
52,800 |
| 22 Sep 2023 |
USD |
82.1375 |
82.485 |
82.065 |
82.485 |
82.485 |
-0.09 (-0.11%)
|
41,425 |
| 21 Sep 2023 |
USD |
83.25 |
83.26 |
82.44 |
82.575 |
82.575 |
-1.712 (-2.03%)
|
85,831 |
| 20 Sep 2023 |
USD |
84.17 |
84.5025 |
84.1175 |
84.2875 |
84.2875 |
+0.453 (+0.54%)
|
63,869 |
| 19 Sep 2023 |
USD |
84.315 |
84.515 |
83.73 |
83.835 |
83.835 |
-0.637 (-0.75%)
|
121,105 |
| 18 Sep 2023 |
USD |
84.4075 |
84.4775 |
84.1 |
84.4725 |
84.4725 |
-0.098 (-0.12%)
|
36,956 |
| 15 Sep 2023 |
USD |
85.4975 |
85.57 |
84.475 |
84.57 |
84.57 |
-0.59 (-0.69%)
|
25,576 |
| 14 Sep 2023 |
USD |
84.8 |
85.27 |
84.7275 |
85.16 |
85.16 |
+0.15 (+0.18%)
|
29,439 |
| 13 Sep 2023 |
USD |
84.7275 |
85.065 |
84.5 |
85.01 |
85.01 |
+0.107 (+0.13%)
|
113,992 |
| 12 Sep 2023 |
USD |
85.18 |
85.2325 |
84.7875 |
84.9025 |
84.9025 |
-0.06 (-0.07%)
|
83,027 |
| 11 Sep 2023 |
USD |
84.9475 |
85.295 |
84.8525 |
84.9625 |
84.9625 |
+0.04 (+0.05%)
|
22,754 |
| 8 Sep 2023 |
USD |
84.735 |
84.935 |
84.35 |
84.9225 |
84.9225 |
+0.36 (+0.43%)
|
28,130 |
| 7 Sep 2023 |
USD |
84.5975 |
84.7 |
84.1275 |
84.5625 |
84.5625 |
-0.147 (-0.17%)
|
18,426 |
| 6 Sep 2023 |
USD |
85.245 |
85.3675 |
84.6475 |
84.71 |
84.71 |
-0.875 (-1.02%)
|
59,522 |
| 5 Sep 2023 |
USD |
85.57 |
85.7175 |
85.3325 |
85.585 |
85.585 |
-0.133 (-0.15%)
|
56,464 |
| 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 |
