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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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