Skip to main content
logo
Vanguard S&P 500 UCITS ETF (LON:VUSD)
London flag London · Delayed Price · Currency is GBP · Price in USD
124.93
+3.07 (2.52%)
Apr 1, 2026, 4:35 PM GMT

LON:VUSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026124.53124.88124.00124.49-2.16%80,835
Mar 31, 2026121.06122.30120.89121.86121.860.48%111,593
Mar 30, 2026120.94121.98120.71121.27121.27-0.14%1,397,670
Mar 27, 2026123.15123.27121.40121.44121.44-1.66%323,774
Mar 26, 2026124.44124.56123.48123.49123.49-1.33%107,299
Mar 25, 2026125.14125.61124.46125.15125.150.44%557,703
Mar 24, 2026124.87125.02123.65124.61124.61-0.14%691,895
Mar 23, 2026122.21126.50121.99124.79124.790.56%160,440
Mar 20, 2026125.34125.43123.90124.09124.09-0.49%98,310
Mar 19, 2026125.27125.57124.30124.70124.70-1.57%191,335
Mar 18, 2026128.16128.28126.61126.69126.36-0.74%49,177
Mar 17, 2026126.77128.23126.64127.64127.310.56%49,353
Mar 16, 2026126.50127.62126.25126.93126.600.49%68,430
Mar 13, 2026126.31127.77126.02126.31125.98-0.77%169,726
Mar 12, 2026128.03128.25126.88127.30126.97-0.94%122,531
Mar 11, 2026128.93129.47128.10128.51128.18-0.81%84,681
Mar 10, 2026129.34129.64128.35129.56129.221.56%169,299
Mar 9, 2026126.05127.62125.82127.57127.24-0.45%331,800
Mar 6, 2026129.83129.87127.40128.15127.82-0.91%69,921
Mar 5, 2026130.13130.59129.17129.33129.00-0.81%88,411
Mar 4, 2026129.05130.49128.84130.39130.051.45%163,536
Mar 3, 2026129.09129.28127.37128.52128.19-1.16%132,438
Mar 2, 2026128.49130.37128.25130.02129.68-0.37%123,577
Feb 27, 2026130.89131.03129.65130.50130.16-0.37%105,361
Feb 26, 2026131.73132.03130.12130.99130.65-0.40%175,114
Feb 25, 2026130.76131.55130.76131.51131.170.86%641,157
Feb 24, 2026130.01130.59129.35130.39130.050.41%59,727
Feb 23, 2026130.41131.15129.42129.86129.52-0.61%76,729
Feb 20, 2026130.52131.04129.69130.66130.320.30%118,453
Feb 19, 2026130.75130.87129.95130.27129.93-0.52%45,299
Feb 18, 2026130.18131.00129.95130.95130.601.01%69,455
Feb 17, 2026129.27129.91128.53129.64129.30-130,229
Feb 16, 2026130.01130.30129.49129.63129.30-0.32%46,447
Feb 13, 2026129.53130.18128.88130.04129.70-0.15%149,528
Feb 12, 2026132.11132.25130.17130.24129.90-1.11%36,521
Feb 11, 2026131.92132.50131.23131.71131.36-0.34%65,625
Feb 10, 2026132.10132.45131.83132.15131.810.05%61,662
Feb 9, 2026131.48132.15130.87132.09131.740.97%223,786
Feb 6, 2026128.70130.83128.50130.81130.471.08%222,232
Feb 5, 2026130.60130.89128.60129.42129.08-0.96%716,634
Feb 4, 2026131.50139.36130.60130.67130.33-0.61%81,715
Feb 3, 2026132.69132.76131.39131.47131.13-0.59%186,948
Feb 2, 2026130.30132.30130.28132.26131.910.63%66,730
Jan 30, 2026130.92132.03130.67131.43131.090.42%58,059
Jan 29, 2026132.72132.75130.30130.89130.54-1.03%77,362
Jan 28, 2026132.81132.88132.25132.25131.90-0.14%43,566
Jan 27, 2026132.17132.46131.96132.43132.080.49%28,294
Jan 26, 2026131.02131.89130.67131.79131.440.47%431,787
Jan 23, 2026131.23131.40130.70131.18130.84-0.01%113,797
Jan 22, 2026130.75135.40130.70131.19130.850.92%193,510