Vanguard S&P 500 UCITS ETF - VUAG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	93.74	94.63	94.63	95.26	93.2	672,585
October 16, 2025	95.65	95.49	95.49	96.03	95.35	293,677
October 15, 2025	95.76	95.75	95.75	96.58	95.7	381,724
October 14, 2025	95.33	95.52	95.52	95.65	94.58	413,369
October 13, 2025	95.45	95.67	95.67	95.77	94.92	881,477
October 10, 2025	97.19	95.28	95.28	97.67	95.2	436,497
October 09, 2025	96.91	97.02	97.02	97.21	96.6	443,357
October 08, 2025	96.1	96.49	96.49	96.53	95.9	355,847
October 07, 2025	95.96	95.79	95.79	96.54	95.72	326,521
October 06, 2025	96.08	95.86	95.86	96.3	95.59	435,907
October 03, 2025	96.11	95.88	95.88	96.18	95.67	274,916
October 02, 2025	95.43	95.74	95.74	95.95	95.34	319,931
October 01, 2025	94.41	95.15	95.15	95.19	94.3	356,568
September 30, 2025	94.88	94.8	94.8	95.19	94.61	296,159
September 29, 2025	95.11	95.06	95.06	95.39	94.82	328,175
September 26, 2025	94.9	94.69	94.69	95.45	94.47	273,660
September 25, 2025	94.48	94.96	94.96	94.99	94.15	370,766
September 24, 2025	94.71	94.77	94.77	95.17	94.61	293,398
September 23, 2025	94.93	94.84	94.84	95.13	94.75	281,477
September 22, 2025	94.61	94.68	94.68	94.85	94.21	421,226
September 19, 2025	94.02	94.3	94.3	94.63	93.98	294,370
September 18, 2025	93.44	93.9	93.9	94.08	93.22	424,235
September 17, 2025	92.85	92.55	92.55	93.05	92.5	251,224
September 16, 2025	93.12	92.74	92.74	93.48	92.61	259,071
September 15, 2025	93.16	93.16	93.16	93.36	92.77	316,199
September 12, 2025	93.04	93.14	93.14	93.27	92.92	323,620
September 11, 2025	92.7	92.97	92.97	93.48	92.44	309,890
September 10, 2025	92.5	92.47	92.47	92.85	92.01	340,374
September 09, 2025	91.91	91.98	91.98	92.07	91.67	225,196
September 08, 2025	92.02	92.03	92.03	92.19	91.73	257,228
September 05, 2025	92.8	91.61	91.61	92.82	91.24	362,135
September 04, 2025	91.98	92.31	92.31	92.36	91.9	248,952
September 03, 2025	91.98	91.65	91.65	92.22	91.6	199,926
September 02, 2025	91.44	91.22	91.22	92.03	91.18	312,182
September 01, 2025	91.44	91.52	91.52	91.64	91.3	309,579
August 29, 2025	92.21	91.51	91.51	92.52	91.37	322,168
August 28, 2025	91.96	91.8	91.8	92.22	91.57	313,812
August 27, 2025	92.02	92.09	92.09	92.34	91.96	201,994
August 26, 2025	91.52	91.48	91.48	91.6	91.23	235,554
August 22, 2025	90.89	91.56	91.56	91.85	90.84	227,537
August 21, 2025	91.12	91.12	91.12	91.21	90.47	314,901
August 20, 2025	90.83	90.62	90.62	91.08	90.13	258,681
August 19, 2025	91.23	91.23	91.23	91.51	91.01	208,114
August 18, 2025	91.11	91.21	91.21	91.36	90.94	273,047
August 15, 2025	92	91	91	92	90.7	273,249
August 14, 2025	91.06	91.22	91.22	91.43	90.7	291,378
August 13, 2025	91.25	91.02	91.02	91.4	90.95	268,843
August 12, 2025	90.95	90.94	90.94	91.2	90.5	256,145
August 11, 2025	90.99	91.17	91.17	91.3	90.77	291,230
August 08, 2025	90.53	90.69	90.69	90.95	90.41	271,396
August 07, 2025	91.01	90.38	90.38	91.78	90.38	346,119
August 06, 2025	90.97	90.91	90.91	91.13	90.43	274,133
August 05, 2025	91.43	90.6	90.6	91.52	90.53	382,079
August 04, 2025	90.18	90.88	90.88	90.93	90.07	562,249
August 01, 2025	91.63	89.97	89.97	91.99	89.32	640,248
July 31, 2025	93	92.37	92.37	93.22	92.11	453,253
July 30, 2025	91.36	91.76	91.76	91.99	91.18	254,224
July 29, 2025	91.82	91.41	91.41	92.12	91.38	245,066
July 28, 2025	91.48	91.19	91.19	91.53	91.03	284,227
July 25, 2025	90.39	90.83	90.83	90.94	90.33	285,790

Vanguard S&P 500 UCITS ETF (VUAG.L) LSE