Vanguard S&p500 (VUSD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 103.29 | -0.1 | -0.09 | 102.895 | 103.61 | 102.8425 | 150995 |
| 1721925000 | 103.385 | -0.28 | -0.27 | 103.2 | 103.64 | 102.25625 | 97234 |
| 1721838600 | 103.6675 | -2.19 | -2.07 | 104.6475 | 104.765 | 103.53875 | 754977 |
| 1721752200 | 105.8575 | 0.92 | 0.88 | 105.35 | 105.9075 | 105.1275 | 89031 |
| 1721665800 | 104.935 | 0.36 | 0.34 | 104.75 | 105.48375 | 104.6125 | 42973 |
| 1721406600 | 104.575 | -0.8 | -0.75 | 105.2225 | 105.42375 | 104.5275 | 25125 |
| 1721320200 | 105.37 | -0.9 | -0.85 | 106.5 | 106.5 | 105.37 | 35799 |
| 1721233800 | 106.27 | -0.83 | -0.77 | 107.0025 | 107.0025 | 106.12375 | 42469 |
| 1721147400 | 107.1 | -0.08 | -0.07 | 106.9075 | 107.39125 | 106.6175 | 54713 |
| 1721061000 | 107.18 | 0.3 | 0.28 | 106.765 | 107.45875 | 106.7125 | 51290 |
| 1720801800 | 106.8825 | 0.83 | 0.79 | 106.0375 | 106.8825 | 105.73375 | 171964 |
| 1720715400 | 106.0475 | -0.09 | -0.08 | 106.8125 | 107.2625 | 106.04375 | 686427 |
| 1720629000 | 106.135 | 0.35 | 0.33 | 105.79 | 106.135 | 105.78125 | 64581 |
| 1720542600 | 105.7825 | 0.14 | 0.14 | 105.825 | 105.95 | 105.7225 | 46792 |
| 1720456200 | 105.6375 | 0.42 | 0.40 | 105.3675 | 105.8325 | 105.34625 | 256789 |
| 1720197000 | 105.215 | 0.34 | 0.33 | 105.055 | 105.3225 | 104.85 | 114030 |
| 1720110600 | 104.87 | 0.2 | 0.19 | 104.94 | 105.04875 | 104.82875 | 52260 |
| 1720024200 | 104.675 | 0.75 | 0.72 | 104.3925 | 104.75625 | 104.29 | 103508 |
| 1719937800 | 103.9275 | 0.38 | 0.37 | 103.505 | 103.9275 | 103.215 | 55444 |
| 1719851400 | 103.5475 | -0.73 | -0.70 | 103.8525 | 103.89875 | 103.2175 | 100648 |
| 1719592200 | 104.28 | 0.6 | 0.58 | 104.2475 | 104.69625 | 104.0125 | 89911 |
| 1719505800 | 103.68 | 0.19 | 0.19 | 103.6925 | 104.09375 | 103.6025 | 87377 |
| 1719419400 | 103.4875 | -0.06 | -0.06 | 103.7925 | 103.98375 | 103.3175 | 68926 |
| 1719333000 | 103.545 | -0.37 | -0.35 | 103.4025 | 103.59875 | 103.2125 | 41661 |
| 1719246600 | 103.9125 | 0.38 | 0.37 | 103.645 | 104.06 | 103.44625 | 34449 |
| 1718987400 | 103.53 | -0.64 | -0.61 | 103.8575 | 103.89625 | 103.33 | 75243 |
| 1718901000 | 104.1675 | 0.09 | 0.09 | 104.34 | 104.62375 | 104.03125 | 61747 |
| 1718814600 | 104.0775 | 0.3 | 0.29 | 104.0975 | 104.13 | 104.01 | 26540 |
| 1718728200 | 103.775 | 0.66 | 0.64 | 103.805 | 104.03875 | 103.675 | 124499 |
| 1718641800 | 103.1125 | 0.41 | 0.40 | 103.005 | 103.1975 | 102.73125 | 62542 |
| 1718382600 | 102.7025 | -0.01 | -0.01 | 102.96 | 102.96 | 102.185 | 49579 |
| 1718296200 | 102.71 | -0.51 | -0.49 | 102.99 | 103.2425 | 102.4975 | 43865 |
| 1718209800 | 103.215 | 1.55 | 1.52 | 102.15 | 103.42375 | 102.12125 | 55071 |
| 1718123400 | 101.6675 | 0.05 | 0.05 | 101.805 | 101.84 | 101.1425 | 48194 |
| 1718037000 | 101.6175 | -0.13 | -0.12 | 101.3825 | 101.6175 | 101.205 | 94057 |
| 1717777800 | 101.7425 | 0.11 | 0.10 | 101.8175 | 101.9875 | 101.0325 | 60558 |
| 1717691400 | 101.6375 | 0.48 | 0.47 | 101.695 | 101.84625 | 101.56625 | 27331 |
| 1717605000 | 101.16 | 1.24 | 1.24 | 100.5775 | 101.1875 | 100.44875 | 57414 |
| 1717518600 | 99.92 | -0.12 | -0.12 | 100.165 | 100.39125 | 99.66875 | 19076 |
| 1717432200 | 100.0375 | 1.13 | 1.15 | 100.5675 | 100.675 | 99.9025 | 59262 |
| 1717173000 | 98.9025 | -0.82 | -0.82 | 99.305 | 99.83 | 98.885 | 51317 |
| 1717086600 | 99.7225 | -0.35 | -0.35 | 99.4375 | 99.905 | 99.39 | 44201 |
| 1717000200 | 100.075 | -0.66 | -0.66 | 100.4 | 100.45375 | 99.9025 | 33231 |
| 1716913800 | 100.735 | 0.01 | 0.01 | 100.86 | 101.05875 | 100.57375 | 91801 |
| 1716568200 | 100.7275 | -0.14 | -0.14 | 100.06 | 100.8125 | 100.005 | 46092 |
| 1716481800 | 100.87 | -0.06 | -0.06 | 101.295 | 101.6625 | 100.555 | 88704 |
| 1716395400 | 100.93 | 0.13 | 0.13 | 100.98 | 101.025 | 100.83125 | 40797 |
| 1716309000 | 100.8025 | -0.24 | -0.24 | 100.81 | 100.89125 | 100.585 | 32329 |
| 1716222600 | 101.04 | 0.57 | 0.57 | 100.755 | 101.045 | 100.64625 | 32024 |
| 1715963400 | 100.47 | -0.55 | -0.54 | 100.5575 | 100.6475 | 100.39625 | 116966 |
| 1715877000 | 101.0175 | 0.66 | 0.66 | 100.82 | 101.0525 | 100.6625 | 309220 |
| 1715790600 | 100.3575 | 1.25 | 1.26 | 99.56 | 100.40125 | 99.4325 | 37722 |
| 1715704200 | 99.1125 | 0.1 | 0.10 | 99.02 | 99.325 | 98.5325 | 50968 |
| 1715617800 | 99.01 | 0.05 | 0.05 | 99.1425 | 99.3875 | 99.01 | 42224 |
| 1715358600 | 98.96 | 0.25 | 0.26 | 99.07 | 99.38 | 98.8625 | 34993 |
| 1715272200 | 98.7075 | 0.4 | 0.41 | 98.19 | 98.77 | 98.005 | 23261 |
| 1715185800 | 98.3075 | -0.14 | -0.14 | 98.3525 | 98.45125 | 97.87375 | 128527 |
| 1715099400 | 98.4425 | 1.4 | 1.44 | 98.27 | 98.56125 | 98.14875 | 75542 |
| 1714753800 | 97.0425 | 1.6 | 1.67 | 96.255 | 97.45875 | 96.17375 | 73563 |
| 1714667400 | 95.4475 | 0.22 | 0.23 | 95.565 | 95.985 | 94.96875 | 114957 |
| 1714581000 | 95.22625 | -1.11 | -1.15 | 95.3025 | 95.47125 | 94.95625 | 29534 |
| 1714494600 | 96.3325 | -0.48 | -0.49 | 96.905 | 96.96625 | 96.27375 | 42473 |
| 1714408200 | 96.81 | 0.22 | 0.23 | 96.855 | 97.18 | 96.7425 | 36365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
