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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	130.44	130.36	130.36	130.86	129.99	87,694
December 04, 2025	130.09	129.94	129.94	130.38	129.75	163,426
December 03, 2025	137.11	129.9	129.9	137.11	129.24	111,685
December 02, 2025	129.18	129.35	129.35	130.03	129.07	305,314
December 01, 2025	129.1	129.55	129.55	129.63	128.93	40,247
November 28, 2025	129.3	129.79	129.79	129.83	129.19	111,954
November 27, 2025	129.31	129.3	129.3	129.38	129.23	14,762
November 26, 2025	128.87	129.48	129.48	129.48	128.53	222,731
November 25, 2025	127.18	127.54	127.54	127.54	126.5	76,055
November 24, 2025	125.94	126.99	126.99	127.08	125.41	57,471
November 21, 2025	124.24	124.64	124.64	124.86	123.48	108,783
November 20, 2025	127.57	126.8	126.8	128.4	126.8	120,697
November 19, 2025	125.67	125.75	125.75	126.86	125.55	76,775
November 18, 2025	125.92	125.76	125.76	126.36	124.77	71,963
November 17, 2025	128.42	127.52	127.52	128.6	127	138,864
November 14, 2025	127.51	128.15	128.15	128.3	126.13	174,523
November 13, 2025	130.08	128.62	128.62	130.15	128.37	680,950
November 12, 2025	130.23	129.8	129.8	130.39	129.55	117,240
November 11, 2025	129.36	129.24	129.24	129.45	129.09	589,602
November 10, 2025	128.52	128.49	128.49	129.13	128.43	112,558
November 07, 2025	127.88	126.13	126.13	127.91	126	195,312
November 06, 2025	128.56	127.52	127.52	129.23	127.49	417,742
November 05, 2025	128.07	129.03	129.03	129.03	127.89	79,824
November 04, 2025	128.76	128.94	128.94	129.29	128.12	70,107
November 03, 2025	129.77	129.82	129.82	130.41	129.31	100,962
October 31, 2025	130.33	129.68	129.68	130.57	129.49	126,616
October 30, 2025	130.72	130.07	130.07	130.78	129.63	260,080
October 29, 2025	131.02	130.92	130.92	131.13	130.76	60,320
October 28, 2025	130.24	130.56	130.56	130.65	130.19	146,012
October 27, 2025	129.82	130.01	130.01	130.01	129.72	41,209
October 24, 2025	128.14	128.87	128.87	128.99	127.95	80,102
October 23, 2025	127.22	127.44	127.44	127.52	126.72	257,454
October 22, 2025	127.9	127.02	127.02	127.94	126.99	98,169
October 21, 2025	127.54	127.77	127.77	127.9	127.46	59,277
October 20, 2025	126.77	127.6	127.6	127.68	126.53	73,780
October 17, 2025	124.62	125.33	125.33	126.17	123.86	220,939
October 16, 2025	126.83	126.68	126.68	127.15	126.56	239,918
October 15, 2025	126.48	126.78	126.78	127.4	126.4	102,094
October 14, 2025	125.16	125.54	125.54	125.67	124.25	121,915
October 13, 2025	125.93	126.06	126.06	126.27	125.34	145,643
October 10, 2025	127.71	125.6	125.6	128.16	125.6	80,241
October 09, 2025	128.04	127.45	127.45	128.15	127.45	479,323
October 08, 2025	127.28	127.87	127.87	127.87	127.25	135,111
October 07, 2025	127.61	127.23	127.23	128	127.2	114,788
October 06, 2025	127.64	127.68	127.68	127.8	127.32	93,671
October 03, 2025	127.63	127.76	127.76	127.83	127.34	75,325
October 02, 2025	127.22	126.92	126.92	127.56	126.86	116,856
October 01, 2025	133.56	126.75	126.75	133.56	125.62	114,603
September 30, 2025	126.07	126	126	126.35	125.84	78,166
September 29, 2025	126.32	126.19	126.19	126.6	126.14	110,047
September 26, 2025	125.33	125.5	125.5	125.95	125.13	108,590
September 25, 2025	125.73	125.26	125.26	125.83	124.65	143,682
September 24, 2025	126.38	125.96	125.96	126.4	125.96	58,767
September 23, 2025	126.83	126.65	126.65	126.9	126.65	64,495
September 22, 2025	126.02	126.41	126.41	126.51	125.75	43,769
September 19, 2025	125.54	125.65	125.65	126.04	125.42	89,094
September 18, 2025	125.58	125.87	125.87	126.15	125.25	76,158
September 17, 2025	125.49	125.34	125.34	125.59	125.22	80,372
September 16, 2025	125.74	125.39	125.39	125.98	125.35	143,998
September 15, 2025	125.19	125.54	125.54	125.66	125	138,698

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