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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	89.72	90.12	90.12	90.26	89.5	292,285
July 23, 2025	89.44	89.31	89.31	89.62	89.1	150,601
July 22, 2025	89.52	89.18	89.18	89.66	89.11	211,433
July 21, 2025	89.78	89.7	89.7	89.94	89.41	327,550
July 18, 2025	89.94	89.63	89.63	89.96	89.46	316,270
July 17, 2025	89.62	89.68	89.68	89.73	89.31	273,151
July 16, 2025	88.8	88.25	88.25	95	88.25	238,850
July 15, 2025	89.52	89.57	89.57	89.9	89	268,693
July 14, 2025	88.47	89	89	89.07	88.21	345,823
July 11, 2025	88.51	88.66	88.66	88.81	88.02	274,038
July 10, 2025	90	88.52	88.52	90	87.7	273,603
July 09, 2025	87.54	87.92	87.92	88.25	87.46	249,040
July 08, 2025	87.51	87.75	87.75	88.09	87.39	189,115
July 07, 2025	87.74	87.5	87.5	88.07	87.45	266,591
July 04, 2025	87.47	87.5	87.5	87.55	87.27	179,992
July 03, 2025	87.32	87.92	87.92	88.02	87.12	277,326
July 02, 2025	86.66	87.25	87.25	87.49	86.5	228,523
July 01, 2025	86.22	86.35	86.35	86.59	85.84	284,716
June 30, 2025	86.27	86.31	86.31	86.61	86.18	346,717
June 27, 2025	85.68	86.14	86.14	86.2	85.61	297,756
June 26, 2025	85.15	85.27	85.27	85.44	84.94	232,294
June 25, 2025	85.5	85.48	85.48	85.97	85.41	232,328
June 24, 2025	85.62	85.38	85.38	85.8	85.02	236,686
June 23, 2025	84.76	84.8	84.8	85.5	84.59	285,044
June 20, 2025	84.74	84.92	84.92	85.3	84.41	223,341
June 19, 2025	85.04	84.37	84.37	85.12	84.2	250,388
June 18, 2025	85.14	85.22	85.22	85.55	84.8	180,518
June 17, 2025	84.67	85.01	85.01	85.2	84.4	265,979
June 16, 2025	84.44	84.97	84.97	85.05	84.36	244,228
June 13, 2025	84.2	84.56	84.56	84.98	83.93	323,101
June 12, 2025	84.73	84.83	84.83	85	84.02	282,098
June 11, 2025	85.42	85.37	85.37	85.99	85.16	262,047
June 10, 2025	85.07	85	85	85.25	84.86	248,118
June 09, 2025	84.5	84.58	84.58	84.94	84.43	243,598
June 06, 2025	84.14	84.65	84.65	85.05	83.99	268,225
June 05, 2025	84.2	84.29	84.29	84.48	83.55	235,912
June 04, 2025	84.35	84.22	84.22	84.7	84	230,133
June 03, 2025	83.56	84.23	84.23	84.26	83.32	240,283
June 02, 2025	82.9	83.1	83.1	83.51	82.5	318,232
May 30, 2025	83.62	83.52	83.52	83.84	83.05	231,354
May 29, 2025	84.87	83.62	83.62	85.06	83.48	328,044
May 28, 2025	83.77	83.76	83.76	84.31	83.41	253,897
May 27, 2025	85.7	83.38	83.38	85.7	82.5	311,038
May 23, 2025	82.97	82	82	83.02	81.03	351,912

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