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 Jul 2023 |
USD |
84.43 |
85.655 |
84.2925 |
84.41 |
84.41 |
+0.072 (+0.09%)
|
19,473 |
| 3 Jul 2023 |
USD |
84.29 |
84.5 |
84.16 |
84.3375 |
84.3375 |
+0.265 (+0.32%)
|
142,874 |
| 30 Jun 2023 |
USD |
83.34 |
84.285 |
83.3175 |
84.0725 |
84.0725 |
+0.912 (+1.10%)
|
172,808 |
| 29 Jun 2023 |
USD |
82.9475 |
83.3175 |
82.835 |
83.16 |
83.16 |
+0.22 (+0.27%)
|
41,910 |
| 28 Jun 2023 |
USD |
82.77 |
82.9625 |
82.6 |
82.94 |
82.94 |
+0.458 (+0.55%)
|
84,860 |
| 27 Jun 2023 |
USD |
82.24 |
82.4825 |
82.065 |
82.4825 |
82.4825 |
+0.18 (+0.22%)
|
80,263 |
| 26 Jun 2023 |
USD |
82.43 |
82.62 |
82.1475 |
82.3025 |
82.3025 |
-0.045 (-0.05%)
|
160,582 |
| 23 Jun 2023 |
USD |
82.69 |
82.785 |
82.2575 |
82.3475 |
82.3475 |
-0.31 (-0.38%)
|
745,895 |
| 22 Jun 2023 |
USD |
82.495 |
82.8625 |
82.4175 |
82.6575 |
82.6575 |
-0.102 (-0.12%)
|
125,843 |
| 21 Jun 2023 |
USD |
83.03 |
83.195 |
82.58 |
82.76 |
82.76 |
-0.145 (-0.17%)
|
223,726 |
| 20 Jun 2023 |
USD |
83.285 |
83.39 |
82.71 |
82.905 |
82.905 |
-0.458 (-0.55%)
|
194,458 |
| 19 Jun 2023 |
USD |
83.4775 |
83.6225 |
83.3025 |
83.3625 |
83.3625 |
-0.432 (-0.52%)
|
48,931 |
| 16 Jun 2023 |
USD |
83.79 |
84.2225 |
83.685 |
83.795 |
83.795 |
+0.32 (+0.38%)
|
61,371 |
| 15 Jun 2023 |
USD |
82.7225 |
83.475 |
82.41 |
83.475 |
83.475 |
+0.08 (+0.10%)
|
42,212 |
| 14 Jun 2023 |
USD |
82.9775 |
83.4375 |
82.96 |
83.395 |
83.395 |
+0.435 (+0.52%)
|
61,716 |
| 13 Jun 2023 |
USD |
82.675 |
83.16 |
82.4 |
82.96 |
82.96 |
+1.05 (+1.28%)
|
90,954 |
| 12 Jun 2023 |
USD |
81.9375 |
82.0575 |
81.76 |
81.91 |
81.91 |
+0.247 (+0.30%)
|
83,952 |
| 9 Jun 2023 |
USD |
81.425 |
82.0775 |
81.2625 |
81.6625 |
81.6625 |
+0.307 (+0.38%)
|
60,240 |
| 8 Jun 2023 |
USD |
81.01 |
81.375 |
80.9 |
81.355 |
81.355 |
-0.015 (-0.02%)
|
177,096 |
| 7 Jun 2023 |
USD |
81.345 |
81.6575 |
81.195 |
81.37 |
81.37 |
+0.13 (+0.16%)
|
97,916 |
| 6 Jun 2023 |
USD |
81.135 |
81.4075 |
80.9825 |
81.24 |
81.24 |
-0.266 (-0.33%)
|
89,075 |
| 5 Jun 2023 |
USD |
81.3025 |
81.615 |
81.2325 |
81.5063 |
81.5063 |
+0.286 (+0.35%)
|
835,546 |
| 2 Jun 2023 |
USD |
80.3625 |
81.26 |
80.3375 |
81.22 |
81.22 |
+1.325 (+1.66%)
|
71,974 |
| 1 Jun 2023 |
USD |
79.5375 |
79.9575 |
79.2325 |
79.895 |
79.895 |
+0.787 (+1.00%)
|
49,775 |
| 31 May 2023 |
USD |
79.5475 |
79.7725 |
79.1075 |
79.1075 |
79.1075 |
-0.792 (-0.99%)
|
72,382 |
| 30 May 2023 |
USD |
80.0975 |
80.38 |
79.75 |
79.9 |
79.9 |
+0.372 (+0.47%)
|
89,713 |
| 26 May 2023 |
USD |
78.7975 |
79.79 |
78.5825 |
79.5275 |
79.5275 |
+0.995 (+1.27%)
|
44,474 |
| 25 May 2023 |
USD |
78.6325 |
78.9 |
78.3425 |
78.5325 |
78.5325 |
+0.425 (+0.54%)
|
20,810 |
| 24 May 2023 |
USD |
78.6275 |
78.7175 |
77.9775 |
78.1075 |
78.1075 |
-1.288 (-1.62%)
|
103,628 |
| 23 May 2023 |
USD |
79.63 |
79.6425 |
79.225 |
79.395 |
79.395 |
-0.302 (-0.38%)
|
45,704 |
