Skip to main content
logo
Vanguard S&P 500 UCITS ETF (LON:VUSD)
London flag London · Delayed Price · Currency is GBP · Price in USD
122.55
+0.71 (0.58%)
Aug 13, 2025, 1:43 PM BST

LON:VUSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 2025121.04121.86120.81121.85121.850.60%53,994
Aug 11, 2025121.43121.45121.02121.12121.120.21%64,610
Aug 8, 2025120.43121.14120.41120.87120.870.56%43,002
Aug 7, 2025120.62121.44120.18120.20120.20-0.03%43,060
Aug 6, 2025122.00122.00119.46120.24120.240.75%75,471
Aug 5, 2025120.28120.38119.27119.34119.34-0.24%33,965
Aug 4, 2025118.64119.70118.61119.63119.631.24%51,849
Aug 1, 2025119.90119.91117.84118.16118.16-2.45%45,787
Jul 31, 2025121.73122.01120.78121.13121.130.28%93,540
Jul 30, 2025120.93121.08120.63120.79120.79-0.02%76,120
Jul 29, 2025121.24121.47120.80120.81120.81-0.27%58,281
Jul 28, 2025121.64121.66121.00121.14121.140.20%55,156
Jul 25, 2025120.81120.93120.71120.90120.900.06%47,886
Jul 24, 2025120.53120.93120.49120.83120.830.74%96,375
Jul 23, 2025119.91120.13119.78119.94119.940.40%77,728
Jul 22, 2025119.51119.64119.10119.46119.46-0.47%66,311
Jul 21, 2025119.54120.06119.45120.03120.030.58%561,343
Jul 18, 2025119.68119.72119.24119.34119.340.14%183,733
Jul 17, 2025118.83119.18118.61119.17119.171.23%101,132
Jul 16, 2025117.97118.65117.72117.72117.72-0.90%92,563
Jul 15, 2025119.15119.50118.64118.79118.790.09%67,218
Jul 14, 2025117.97118.68117.85118.68118.680.05%42,766
Jul 11, 2025118.71118.75118.19118.62118.62-0.29%91,084
Jul 10, 2025118.38118.97118.35118.97118.970.54%124,393
Jul 9, 2025117.98118.81117.88118.33118.330.32%116,233
Jul 8, 2025118.20118.29117.84117.95117.95-0.27%59,579
Jul 7, 2025118.43118.76118.21118.27118.27-0.02%62,912
Jul 4, 2025118.57118.59118.01118.29118.29-0.58%123,930
Jul 3, 2025118.11119.00117.97118.98118.981.08%74,638
Jul 2, 2025117.87117.92117.23117.71117.710.27%58,802
Jul 1, 2025117.36117.52117.05117.39117.390.12%147,797
Jun 30, 2025117.40117.49117.08117.25117.250.15%122,148
Jun 27, 2025116.69117.08116.59117.08117.080.89%92,144
Jun 26, 2025115.73116.16115.72116.05116.050.61%373,965
Jun 25, 2025115.42115.70115.34115.35115.350.11%292,240
Jun 24, 2025115.25115.34114.80115.22115.221.60%657,049
Jun 23, 2025112.92113.78112.76113.40113.400.11%760,982
Jun 20, 2025113.04113.93112.89113.28113.280.95%317,487
Jun 19, 2025112.94113.15112.17112.21112.21-1.67%90,570
Jun 18, 2025113.89114.32113.58114.12113.80-0.03%350,168
Jun 17, 2025114.05114.39113.80114.15113.84-0.49%64,561
Jun 16, 2025113.95114.92113.90114.71114.400.45%188,590
Jun 13, 2025113.27114.20113.14114.20113.88-0.30%105,454
Jun 12, 2025114.18114.76113.66114.54114.22-0.30%121,277
Jun 11, 2025114.34115.21114.30114.88114.560.69%66,860
Jun 10, 2025120.80120.80113.75114.09113.780.11%89,676
Jun 9, 2025113.86114.14113.80113.96113.650.18%91,214
Jun 6, 2025113.26114.20113.12113.76113.450.02%177,157
Jun 5, 2025113.28114.00112.96113.74113.430.18%135,083
Jun 4, 2025113.37113.69113.25113.53113.220.35%140,309