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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	122.98	122.41	122.41	123.06	122.34	26,375
August 14, 2025	122.5	122.34	122.34	122.76	122	97,980
August 13, 2025	122.22	122.44	122.44	122.85	122.21	135,241
August 12, 2025	121.04	121.85	121.85	121.86	120.81	53,994
August 11, 2025	121.43	121.12	121.12	121.45	121.02	64,610
August 08, 2025	120.43	120.87	120.87	121.14	120.41	42,609
August 07, 2025	120.62	120.2	120.2	121.44	120.18	42,723
August 06, 2025	122	120.24	120.24	122	119.46	75,453
August 05, 2025	120.28	119.34	119.34	120.38	119.27	33,615
August 04, 2025	118.64	119.63	119.63	119.7	118.61	51,849
August 01, 2025	119.9	118.16	118.16	119.91	117.84	43,492
July 31, 2025	121.73	121.13	121.13	122.01	120.78	93,540
July 30, 2025	120.93	120.79	120.79	121.08	120.63	75,511
July 29, 2025	121.24	120.81	120.81	121.47	120.8	56,417
July 28, 2025	121.64	121.14	121.14	121.66	121	55,156
July 25, 2025	120.81	120.9	120.9	120.93	120.71	47,877
July 24, 2025	120.53	120.83	120.83	120.93	120.49	96,375
July 23, 2025	119.91	119.94	119.94	120.13	119.78	77,728
July 22, 2025	119.51	119.46	119.46	119.64	119.1	65,174
July 21, 2025	119.54	120.03	120.03	120.05	119.45	34,934
July 18, 2025	119.68	119.34	119.34	119.72	119.24	103,793
July 17, 2025	118.83	119.17	119.17	119.18	118.61	99,867
July 16, 2025	117.97	117.72	117.72	118.65	117.72	92,563
July 15, 2025	119.15	118.79	118.79	119.5	118.64	67,195
July 14, 2025	117.97	118.68	118.68	118.68	117.85	42,766
July 11, 2025	118.71	118.62	118.62	118.75	118.19	86,699
July 10, 2025	118.38	118.97	118.97	118.97	118.35	119,056
July 09, 2025	117.98	118.33	118.33	118.81	117.88	113,263
July 08, 2025	118.2	117.95	117.95	118.29	117.84	56,688
July 07, 2025	118.43	118.27	118.27	118.76	118.21	62,912
July 04, 2025	118.57	118.29	118.29	118.59	118.01	123,930
July 03, 2025	118.11	118.98	118.98	119	117.97	69,716
July 02, 2025	117.87	117.71	117.71	117.92	117.23	56,247
July 01, 2025	117.36	117.39	117.39	117.52	117.05	147,797
June 30, 2025	117.4	117.25	117.25	117.49	117.08	122,148
June 27, 2025	116.69	117	117	117.04	116.59	82,424
June 26, 2025	115.73	116.05	116.05	116.16	115.72	373,965
June 25, 2025	115.42	115.35	115.35	115.7	115.34	292,240
June 24, 2025	115.25	115.22	115.22	115.34	114.8	657,049
June 23, 2025	112.92	113.4	113.4	113.78	112.76	760,982
June 20, 2025	113.04	113.28	113.28	113.93	112.89	317,487
June 19, 2025	112.94	112.21	112.21	113.15	112.17	90,570
June 18, 2025	113.89	114.12	113.8	114.32	113.58	350,168
June 17, 2025	114.05	114.15	113.84	114.39	113.8	64,561
June 16, 2025	113.95	114.71	114.4	114.92	113.9	188,590
June 13, 2025	113.27	114.2	113.88	114.2	113.14	105,454
June 12, 2025	114.18	114.54	114.54	114.76	113.66	115,789
June 11, 2025	114.34	114.88	114.88	115.21	114.3	60,587
June 10, 2025	120.8	114.09	114.09	120.8	113.75	89,676
June 09, 2025	113.86	113.96	113.96	114.14	113.8	91,214
June 06, 2025	113.26	113.76	113.76	114.2	113.12	177,157
June 05, 2025	113.28	113.74	113.74	114	112.96	105,762
June 04, 2025	113.37	113.53	113.53	113.69	113.25	135,540
June 03, 2025	118.52	113.13	113.13	118.52	112	215,355
June 02, 2025	111.44	111.82	111.82	112.11	111.21	154,416
May 30, 2025	111.89	111.84	111.84	112.19	111.46	83,118
May 29, 2025	113.44	112.11	112.11	113.76	111.94	32,472
May 28, 2025	112.22	112.02	112.02	112.69	112.02	82,186
May 27, 2025	111.4	111.91	111.91	111.97	111.13	80,362
May 23, 2025	110.79	109.97	109.97	111.15	109	98,132

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