Canada markets close in 5 hours 18 minutes

Vanguard S&P 500 UCITS ETF USD Accumulation (VUAA.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
103.54+0.20 (+0.19%)
As of 03:26PM BST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024103.36103.62103.02103.54103.5449,168
Jul 01, 2024103.66103.72103.06103.34103.3476,852
Jun 28, 2024104.04104.58103.76104.06104.0650,656
Jun 27, 2024103.50103.88103.42103.54103.5466,276
Jun 26, 2024103.58109.54103.14103.30103.3047,740
Jun 25, 2024103.20103.40103.00103.34103.3472,609
Jun 24, 2024103.48103.86103.28103.72103.72812,840
Jun 21, 2024103.66103.70103.16103.32103.3273,160
Jun 20, 2024104.22110.00103.57103.96103.96151,332
Jun 19, 2024103.92108.00103.82103.88103.8837,411
Jun 18, 2024103.62103.80103.48103.58103.5884,517
Jun 17, 2024102.76103.48102.54102.92102.9234,386
Jun 14, 2024102.72102.78102.00102.48102.4879,530
Jun 13, 2024102.80104.00102.32102.54102.5491,762
Jun 12, 2024101.72102.98101.66102.80102.8099,405
Jun 11, 2024101.34102.00100.72101.22101.2232,642
Jun 10, 2024100.94101.35100.76101.16101.1654,377
Jun 07, 2024101.38101.54100.58101.34101.3473,887
Jun 06, 2024101.24101.40101.13101.21101.2157,889
Jun 05, 2024100.14101.16100.06100.74100.7442,400
Jun 04, 202499.73103.0099.2599.4799.4762,516
Jun 03, 2024100.14101.0099.3399.6499.6458,203
May 31, 202498.92105.2498.4598.4798.4754,111
May 30, 202499.0099.4398.9499.3099.3041,629
May 29, 202499.98100.0099.4699.6799.6749,437
May 28, 2024100.46100.80100.16100.26100.2647,672
May 24, 202499.62100.3899.56100.24100.2454,697
May 23, 2024100.86101.08100.12100.48100.4829,341
May 22, 2024100.56100.71100.38100.48100.4825,949
May 21, 2024100.36100.48100.16100.42100.4289,430
May 20, 2024100.34100.62100.22100.58100.5815,134
May 17, 2024100.14100.2099.95100.06100.0665,185
May 16, 2024100.40100.60100.24100.58100.5898,459
May 15, 202499.13100.1699.0399.9599.9526,652
May 14, 202498.6298.8898.1098.7098.7038,324
May 13, 202498.7398.9698.5598.6198.61162,114
May 10, 202498.6399.1698.4798.5398.5363,864
May 09, 202497.7598.4097.6498.3098.3032,553
May 08, 202497.9598.0297.4897.9197.9175,203
May 07, 202497.8398.1197.7098.0598.0553,896
May 03, 202495.8897.4495.7696.6296.6247,592
May 02, 202495.1995.6195.6195.0195.0134,950
May 01, 202494.9194.9694.5594.8494.8427,063
Apr 30, 202496.4996.5495.8595.9495.9453,978
Apr 29, 202496.4596.6996.3396.3796.3740,414
Apr 26, 202496.1799.4095.7296.2296.2289,580
Apr 25, 202495.2095.3894.2094.5394.5349,781
Apr 24, 202495.99101.3095.4495.6595.65104,366
Apr 23, 202494.6495.8894.6195.5795.5793,768
Apr 22, 202494.2394.8493.7994.0394.03111,407
Apr 19, 202494.1294.7293.8394.1894.1891,161
Apr 18, 202495.1695.4494.6395.2995.2951,235
Apr 17, 202495.2395.8594.9394.9394.9340,861
Apr 16, 202495.3395.8495.1295.4295.4256,140
Apr 15, 202497.1597.5696.6796.9396.93105,319
Apr 12, 202498.1498.2296.7497.2697.2649,463
Apr 11, 202497.3497.8096.8097.2697.2670,548
Apr 10, 202498.4398.7096.7297.3297.3266,538
Apr 09, 202498.2698.5997.3997.6797.6766,121
Apr 08, 202498.04103.8897.9098.3298.3243,316
Apr 05, 202497.3498.3997.1598.0198.0166,894
Apr 04, 202498.6199.1598.5798.9998.9943,708
Apr 03, 202498.1298.6897.9698.5998.5953,618
Apr 02, 202498.79105.0097.7898.0298.02208,019
Mar 28, 202499.0099.1998.9199.0399.0355,091
Mar 27, 202498.51101.4698.3698.4998.4947,099
Mar 26, 202498.6598.8898.5898.6798.6744,120
Mar 25, 202498.6098.7398.3698.5598.5556,300
Mar 22, 202498.90105.0098.6698.6798.67133,445
Mar 21, 202499.1099.2398.8499.2199.21126,593
Mar 20, 202497.5697.7897.5097.6497.6433,582
Mar 19, 202497.0597.5696.6197.3597.35365,998
Mar 18, 202496.7397.5996.7197.3297.3272,286
Mar 15, 202497.12102.0096.3696.3996.39325,147
Mar 14, 202497.6897.8396.9297.1597.1561,052
Mar 13, 202497.65103.0697.3497.4697.4640,788
Mar 12, 202496.9197.5196.3697.2397.2361,248
Mar 11, 202496.5496.5896.0096.4196.4197,966
Mar 08, 202497.2697.8296.6097.2397.2368,811
Mar 07, 202495.9597.2095.8097.0497.04110,829
Mar 06, 202495.89101.6695.8696.3896.3896,935
Mar 05, 202496.5298.6695.8095.9295.9255,187
Mar 04, 202496.7796.8396.5996.6896.6842,276
Mar 01, 202496.2196.5395.7696.3796.37112,022
Feb 29, 202495.5096.0595.2195.6895.6891,308
Feb 28, 202495.6195.6695.2395.5995.5926,871
Feb 27, 202495.5695.7195.4295.4495.44155,684
Feb 26, 202495.77100.0095.7195.7795.77206,790
Feb 23, 202495.8796.3295.7195.9395.9360,076
Feb 22, 202494.7895.5294.7695.4595.4554,396
Feb 21, 202493.6793.9493.4393.5893.5892,803
Feb 20, 202494.1194.1793.4893.6993.6973,673
Feb 19, 202494.3294.4594.2694.3694.3630,873
Feb 16, 202494.7899.9694.1794.7494.74126,142
Feb 15, 202494.3894.7294.1794.3194.3158,708
Feb 14, 202493.4694.0093.4593.6893.6847,303
Feb 13, 202494.5794.5793.1293.5493.5484,371
Feb 12, 202494.63103.7694.5695.0295.0252,396
Feb 09, 202494.1494.5094.1094.3394.3350,771
Feb 08, 202494.0894.1593.8693.9593.9566,249
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...