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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	99.43	98.81	98.81	99.58	98.41	276,474
January 13, 2026	99.5	99.65	99.65	99.81	99.29	242,235
January 12, 2026	99.04	99.44	99.44	99.51	98.64	403,573
January 09, 2026	99.07	99.67	99.67	100	99	272,202
January 08, 2026	98.74	98.98	98.98	99.13	98.56	273,543
January 07, 2026	98.83	99.13	99.13	99.3	98.67	253,714
January 06, 2026	98.01	98.5	98.5	98.72	97.67	339,366
January 05, 2026	98.3	98.25	98.25	98.66	98.1	386,836
January 02, 2026	98.17	97.55	97.55	98.54	97.24	436,716
December 31, 2025	98.31	98.37	98.37	98.5	98.21	191,094
December 30, 2025	98.15	98.5	98.5	98.59	98.04	202,328
December 29, 2025	98.61	98.21	98.21	98.68	98.11	378,129
December 24, 2025	98.15	98.24	98.24	98.29	98.07	153,112
December 23, 2025	97.86	98.27	98.27	98.32	97.61	212,856
December 22, 2025	98.17	98.18	98.18	98.25	97.82	254,828
December 19, 2025	97.52	98.11	98.11	98.21	97.29	229,937
December 18, 2025	96.85	97.73	97.73	97.74	96.69	262,564
December 17, 2025	98.1	96.74	96.74	98.37	96.69	247,175
December 16, 2025	97.39	97.08	97.08	97.96	96.93	244,712
December 15, 2025	98.34	97.97	97.97	98.56	97.58	299,805
December 12, 2025	99.02	98.04	98.04	99.2	97.86	258,752
December 11, 2025	98.2	98.26	98.26	98.59	97.79	201,902
December 10, 2025	98.7	98.67	98.67	98.96	98.3	263,777
December 09, 2025	98.78	99.01	99.01	99.07	98.5	235,858
December 08, 2025	99.16	98.74	98.74	99.23	98.65	276,647
December 05, 2025	98.84	98.95	98.95	99.2	98.46	239,493
December 04, 2025	98.68	98.46	98.46	99.14	98.11	196,209
December 03, 2025	99.18	98.35	98.35	99.24	98.21	260,806
December 02, 2025	98.88	99.16	99.16	99.65	98.82	265,738
December 01, 2025	98.79	99.08	99.08	99.09	98.27	321,487
November 28, 2025	99.05	99.14	99.14	99.99	98.88	266,556
November 27, 2025	98.83	98.74	98.74	99.06	98.5	145,323
November 26, 2025	98.91	98.98	98.98	99.1	98.24	302,947
November 25, 2025	98.06	97.88	97.88	98.2	96.99	277,502
November 24, 2025	97.39	98	98	98.12	96.87	301,293
November 21, 2025	96.12	96.4	96.4	96.74	95.68	405,359
November 20, 2025	98.75	98	98	99.3	98	326,176
November 19, 2025	96.71	97.34	97.34	97.93	96.64	279,956
November 18, 2025	96.89	96.85	96.85	97.38	95.97	317,963
November 17, 2025	98.6	97.93	97.93	98.83	97.52	281,791
November 14, 2025	98.15	98.53	98.53	98.66	96.82	451,533
November 13, 2025	100.14	98.58	98.58	100.26	98.42	218,447
November 12, 2025	100.24	100	100	100.74	99.76	240,486
November 11, 2025	99.7	99.28	99.28	99.79	99.11	235,710
November 10, 2025	98.81	98.79	98.79	99.32	98.63	440,811
November 07, 2025	98.56	96.88	96.88	98.69	96.76	384,637
November 06, 2025	99.57	98.49	98.49	99.99	98.38	413,503
November 05, 2025	99.48	100.07	100.07	100.4	99.29	446,853
November 04, 2025	99.28	100.02	100.02	100.22	99.13	468,422
November 03, 2025	99.94	99.81	99.81	100.58	99.7	569,904
October 31, 2025	100.32	99.87	99.87	100.74	99.7	353,364
October 30, 2025	100.21	100.06	100.06	100.4	99.72	493,788
October 29, 2025	100.22	100.1	100.1	100.5	99.88	393,826
October 28, 2025	98.8	99.42	99.42	99.76	98.75	419,306
October 27, 2025	98.65	98.63	98.63	98.8	98.31	549,900
October 24, 2025	97.26	98.06	98.06	98.12	97.01	389,364
October 23, 2025	96.43	96.8	96.8	96.84	96.07	312,530
October 22, 2025	97.03	96.24	96.24	97.2	96.1	314,535
October 21, 2025	96.35	96.61	96.61	96.76	96.28	244,437
October 20, 2025	97	96.14	96.14	97	95.34	483,748

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