LSE - Delayed Quote
USD
Vanguard S&P 500 UCITS ETF (VUSD.L)
144.04
-2.18
(-1.49%)
At close: October 30 at 4:35:16 PM GMT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
145.00
145.40
143.90
144.04
144.04
60,063
Oct 29, 2026
146.25
146.68
145.96
146.22
146.22
57,048
Oct 28, 2026
146.54
146.74
146.43
146.67
146.67
43,929
Oct 27, 2026
145.34
146.55
145.26
146.40
146.40
54,818
Oct 26, 2026
144.63
145.94
144.52
145.48
145.48
58,542
Oct 23, 2026
145.25
145.43
144.28
145.12
145.12
92,560
Oct 22, 2026
145.86
145.93
144.98
145.22
145.22
118,163
Oct 21, 2026
146.37
146.80
146.13
146.80
146.80
84,508
Oct 20, 2026
146.00
146.82
145.23
146.21
146.21
153,215
Oct 19, 2026
146.21
146.45
145.65
146.40
146.40
128,542
Oct 16, 2026
146.93
147.15
146.13
146.26
146.26
67,020
Oct 15, 2026
145.72
146.62
145.41
146.40
146.40
75,819
Oct 14, 2026
148.20
148.40
146.65
146.70
146.70
120,613
Oct 13, 2026
147.91
148.12
147.58
147.59
147.59
71,287
Oct 12, 2026
148.36
148.47
147.88
147.95
147.95
34,070
Oct 9, 2026
147.65
147.88
147.48
147.76
147.76
108,717
Oct 8, 2026
147.42
147.71
146.97
147.27
147.27
111,830
Oct 7, 2026
148.17
148.25
147.13
147.38
147.38
152,653
Oct 6, 2026
147.54
148.62
147.49
148.55
148.55
79,997
Oct 5, 2026
146.20
146.99
146.04
146.99
146.99
82,565
Oct 2, 2026
145.66
146.96
145.63
146.24
146.24
73,331
Oct 1, 2026
145.70
146.07
144.38
144.44
144.44
236,918
Sep 30, 2026
145.48
146.30
145.15
146.15
146.15
133,753
Sep 29, 2026
145.55
145.98
145.05
145.26
145.26
26,395
Sep 28, 2026
146.13
146.26
145.25
145.49
145.49
76,213
Sep 25, 2026
146.12
146.60
145.75
146.26
146.26
54,414
Sep 24, 2026
145.35
145.76
144.91
145.26
145.26
60,160
Sep 23, 2026
147.21
147.30
146.14
146.18
146.18
140,478
Sep 22, 2026
147.18
147.35
146.69
146.98
146.98
45,560
Sep 21, 2026
145.58
146.54
145.57
146.40
146.40
47,472
Sep 18, 2026
145.21
145.29
144.30
144.49
144.49
36,276
Sep 17, 2026
0.309606
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
144.09
145.01
144.05
144.51
144.51
74,383
Sep 16, 2026
144.32
144.66
144.15
144.49
144.18
62,369
Sep 15, 2026
144.17
144.70
143.75
143.93
143.63
76,364
Sep 14, 2026
144.34
144.65
144.07
144.65
144.34
79,185
Sep 11, 2026
144.73
145.80
144.61
145.60
145.29
95,843
Sep 10, 2026
145.35
145.38
143.90
144.40
144.10
267,946
Sep 9, 2026
145.73
145.85
144.71
144.88
144.57
73,660
Sep 8, 2026
146.05
146.28
145.64
145.97
145.65
68,007
Sep 7, 2026
146.40
146.52
146.04
146.10
145.78
77,301
Sep 4, 2026
147.01
147.15
146.21
146.22
145.91
504,327
Sep 3, 2026
145.43
146.98
145.36
146.98
146.67
259,728
Sep 2, 2026
144.77
145.69
144.34
145.61
145.30
103,405
Sep 1, 2026
145.80
146.00
144.75
145.17
144.86
224,044
Aug 28, 2026
146.65
147.40
146.39
147.26
146.95
58,221
Aug 27, 2026
146.09
146.60
145.93
146.43
146.12
87,027
Aug 26, 2026
145.53
145.80
145.36
145.46
145.15
68,769
Aug 25, 2026
145.58
145.96
145.08
145.46
145.15
103,767
Aug 24, 2026
145.25
145.45
144.91
145.19
144.88
179,722
Aug 21, 2026
145.21
145.81
145.18
145.70
145.39
32,507
Aug 20, 2026
146.46
146.47
145.33
145.63
145.32
50,467
Aug 19, 2026
145.88
146.85
145.86
146.55
146.24
281,760
Aug 18, 2026
146.43
146.45
145.90
145.97
145.66
113,016
Aug 17, 2026
147.89
147.96
147.35
147.37
147.06
70,315
Aug 14, 2026
147.95
148.11
147.52
147.62
147.30
224,086
Aug 13, 2026
147.07
148.23
147.01
147.56
147.24
179,564
Aug 12, 2026
146.69
147.29
146.66
146.77
146.46
162,135
Aug 11, 2026
146.96
147.35
146.76
146.76
146.44
286,092
Aug 10, 2026
147.18
147.37
146.87
147.05
146.73
146,650
Aug 7, 2026
146.22
147.13
146.20
147.04
146.72
83,641
Aug 6, 2026
146.59
146.77
146.15
146.15
145.84
96,258
Aug 5, 2026
147.28
147.71
146.66
146.79
146.47
109,018
Aug 4, 2026
144.36
145.99
144.14
145.91
145.60
102,331
Aug 3, 2026
142.72
143.68
142.49
143.60
143.30
54,939
Jul 31, 2026
141.51
141.93
140.32
140.96
140.65
58,646
Jul 30, 2026
139.01
140.51
138.83
139.97
139.67
55,223
Jul 29, 2026
141.13
141.28
139.59
139.68
139.38
61,982
Jul 28, 2026
140.22
141.02
140.00
140.93
140.63
33,916
Jul 27, 2026
141.68
141.94
140.10
140.19
139.89
29,034
Jul 24, 2026
140.43
141.33
140.27
141.13
140.83
84,176
Jul 23, 2026
141.84
141.93
139.93
140.10
139.80
147,682
Jul 22, 2026
141.83
142.53
141.64
142.44
142.13
62,833
Jul 21, 2026
141.88
142.18
141.52
142.18
141.88
371,573
Jul 20, 2026
141.35
142.29
141.34
141.79
141.49
26,967
Jul 17, 2026
141.60
142.04
140.88
141.55
141.25
117,148
Jul 16, 2026
143.54
143.54
142.80
143.43
143.12
24,000
Jul 15, 2026
143.29
143.64
143.06
143.27
142.97
394,547
Jul 14, 2026
142.40
143.25
142.14
142.99
142.68
94,541
Jul 13, 2026
142.87
143.31
142.79
143.01
142.70
71,645
Jul 10, 2026
142.65
143.25
142.27
143.17
142.86
252,863
Jul 9, 2026
142.15
142.65
141.77
142.57
142.27
123,470
Jul 8, 2026
141.89
142.08
140.60
140.84
140.54
132,686
Jul 7, 2026
142.51
142.79
141.78
141.85
141.55
80,362
Jul 6, 2026
142.16
142.72
142.10
142.70
142.39
154,839
Jul 3, 2026
142.21
142.27
141.97
142.16
141.86
174,540
Jul 2, 2026
141.66
142.85
141.49
141.85
141.55
216,361
Jul 1, 2026
141.49
142.50
141.18
142.38
142.07
222,655
Jun 30, 2026
141.08
141.75
140.82
141.74
141.43
242,647
Jun 29, 2026
139.82
140.65
139.32
140.21
139.91
125,621
Jun 26, 2026
139.07
139.69
138.30
139.69
139.39
102,541
Jun 25, 2026
140.42
140.63
138.85
139.69
139.39
81,175
Jun 24, 2026
139.87
140.65
139.64
140.57
140.26
120,050
Jun 23, 2026
139.84
140.54
139.31
139.74
139.45
180,577
Jun 22, 2026
141.96
142.63
141.32
141.59
141.29
120,335
Jun 19, 2026
141.57
142.05
141.45
141.96
141.65
42,528
Jun 18, 2026
0.323568
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
141.84
142.38
141.34
141.71
141.40
171,457
Jun 17, 2026
143.15
143.22
142.30
142.67
142.04
321,965
Jun 16, 2026
143.40
143.63
143.04
143.24
142.61
108,494
Jun 15, 2026
142.72
143.53
142.62
143.50
142.87
156,172
Jun 12, 2026
140.11
141.52
139.87
141.19
140.57
146,519
Jun 11, 2026
138.76
139.25
137.77
138.33
137.72
99,557
Jun 10, 2026
139.72
140.34
138.53
139.04
138.43
221,538
Jun 9, 2026
140.96
141.99
138.96
139.01
138.39
97,190
Jun 8, 2026
140.37
141.68
140.24
141.11
140.49
41,792
Jun 5, 2026
143.16
143.52
142.12
142.12
141.50
86,983
Jun 4, 2026
143.15
143.73
142.63
143.69
143.05
113,452
Jun 3, 2026
144.34
144.44
143.50
143.66
143.03
124,680
Jun 2, 2026
144.01
144.58
143.77
144.47
143.83
91,995
Jun 1, 2026
144.26
144.36
143.49
143.95
143.31
74,605
May 29, 2026
143.77
144.11
143.51
143.96
143.32
37,266
May 28, 2026
142.60
143.41
142.33
143.41
142.78
69,148
May 27, 2026
142.73
143.30
142.41
142.54
141.92
62,188
May 26, 2026
142.73
143.00
142.46
142.56
141.93
70,879
May 22, 2026
141.72
142.20
141.39
142.14
141.52
79,940
May 21, 2026
140.73
141.32
140.25
140.36
139.74
142,646
May 20, 2026
139.78
141.00
139.57
140.71
140.10
98,743
May 19, 2026
140.19
140.55
139.13
139.28
138.66
96,481
May 18, 2026
139.92
140.96
139.68
140.05
139.44
78,318
May 15, 2026
141.46
141.56
140.35
140.96
140.34
117,349
May 14, 2026
141.51
142.40
141.39
142.37
141.74
206,832
May 13, 2026
140.56
140.88
139.95
140.62
140.00
119,653
May 12, 2026
140.01
140.24
139.20
139.36
138.74
89,361
May 11, 2026
140.07
140.73
139.96
140.68
140.06
233,990
May 8, 2026
139.61
140.27
139.46
140.14
139.52
65,172
May 7, 2026
139.80
139.98
139.56
139.85
139.23
46,752
May 6, 2026
138.04
139.29
138.00
139.21
138.59
43,956
May 5, 2026
136.89
137.60
136.85
137.49
136.88
61,195
May 1, 2026
136.93
137.94
136.84
137.54
136.93
16,385
Apr 30, 2026
135.07
136.14
134.99
135.87
135.27
271,611
Apr 29, 2026
135.53
135.62
134.99
135.15
134.55
112,757
Apr 28, 2026
135.76
135.93
134.91
134.94
134.34
124,321
Apr 27, 2026
135.63
135.84
135.48
135.60
135.00
36,655
Apr 24, 2026
134.88
135.62
134.67
135.36
134.76
76,759
Apr 23, 2026
134.74
135.43
134.47
135.41
134.81
52,873
Apr 22, 2026
134.71
135.13
134.50
135.01
134.41
41,641
Apr 21, 2026
135.07
135.44
134.28
134.39
133.80
163,827
Apr 20, 2026
134.36
134.99
134.09
134.55
133.96
141,493
Apr 17, 2026
133.53
135.26
133.51
135.26
134.66
194,110
Apr 16, 2026
133.42
133.50
132.92
133.35
132.76
56,067
Apr 15, 2026
132.03
132.64
131.81
132.54
131.95
134,518
Apr 14, 2026
130.51
131.67
130.50
131.67
131.09
75,088
Apr 13, 2026
128.45
129.39
128.19
129.20
128.63
107,936
Apr 10, 2026
129.21
129.64
129.11
129.48
128.91
112,075
Apr 9, 2026
128.36
128.87
128.00
128.87
128.30
77,296
Apr 8, 2026
128.56
128.96
127.73
128.17
127.61
328,687
Apr 7, 2026
124.79
125.64
123.80
124.22
123.67
84,620
Apr 2, 2026
123.02
125.10
122.50
124.53
123.98
47,215
Apr 1, 2026
124.53
125.06
124.00
124.93
124.38
130,754
Mar 31, 2026
121.06
122.30
120.89
121.86
121.32
111,592
Mar 30, 2026
120.94
121.98
120.71
121.27
120.74
68,716
Mar 27, 2026
123.15
123.26
121.40
121.44
120.90
323,773
Mar 26, 2026
124.44
124.56
123.48
123.49
122.94
107,298
Mar 25, 2026
125.14
125.61
124.46
125.15
124.60
557,703
Mar 24, 2026
124.87
125.01
123.65
124.61
124.06
691,895
Mar 23, 2026
122.21
126.50
121.99
124.79
124.24
160,439
Mar 20, 2026
125.33
125.45
123.88
124.08
123.54
98,324
Mar 19, 2026
0.329583
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
125.27
125.57
124.30
124.70
124.15
191,335
Mar 18, 2026
128.16
128.29
126.60
126.69
125.81
49,187
Mar 17, 2026
126.77
128.23
126.64
127.64
126.75
49,353
Mar 16, 2026
126.50
127.62
126.25
126.93
126.04
68,430
Mar 13, 2026
126.31
127.77
126.02
126.31
125.43
169,725
Mar 12, 2026
128.02
128.24
126.88
127.30
126.41
122,531
Mar 11, 2026
128.93
129.47
128.10
128.51
127.61
84,681
Mar 10, 2026
129.34
129.63
128.35
129.56
128.65
169,299
Mar 9, 2026
126.04
127.62
125.82
127.57
126.68
331,800
Mar 6, 2026
129.83
129.87
127.40
128.15
127.25
69,920
Mar 5, 2026
130.13
130.59
129.17
129.33
128.43
88,411
Mar 4, 2026
129.04
130.49
128.84
130.39
129.48
163,536
Mar 3, 2026
129.09
129.28
127.36
128.52
127.62
132,438
Mar 2, 2026
128.49
130.37
128.93
130.02
129.11
123,577
Feb 27, 2026
130.89
131.03
129.65
130.50
129.59
105,360
Feb 26, 2026
131.73
132.02
130.12
130.99
130.07
175,113
Feb 25, 2026
130.76
131.55
130.76
131.51
130.59
641,157
Feb 24, 2026
130.01
130.59
129.35
130.39
129.48
59,726
Feb 23, 2026
130.40
131.15
129.42
129.85
128.95
76,728
Feb 20, 2026
130.52
131.04
129.69
130.66
129.74
118,452
Feb 19, 2026
130.75
130.87
129.95
130.27
129.36
45,299
Feb 18, 2026
130.18
131.00
129.95
130.95
130.03
69,455
Feb 17, 2026
129.27
129.91
128.53
129.64
128.73
130,229
Feb 16, 2026
130.01
130.30
129.49
129.63
128.73
46,446
Feb 13, 2026
129.52
130.18
128.88
130.04
129.13
149,527
Feb 12, 2026
132.10
132.25
130.17
130.24
129.33
36,521
Feb 11, 2026
131.92
132.50
131.23
131.71
130.79
65,624
Feb 10, 2026
132.10
132.45
131.83
132.15
131.23
61,662
Feb 9, 2026
131.48
132.15
130.87
132.09
131.16
223,785
Feb 6, 2026
128.70
130.83
128.50
130.81
129.90
222,231
Feb 5, 2026
130.60
130.88
128.60
129.42
128.51
716,633
Feb 4, 2026
131.49
139.36
130.60
130.67
129.76
81,715
Feb 3, 2026
132.69
132.76
131.39
131.47
130.55
186,947
Feb 2, 2026
130.30
132.29
130.27
132.26
131.33
66,729
Jan 30, 2026
130.92
132.03
130.67
131.43
130.51
58,059
Jan 29, 2026
132.72
132.74
130.29
130.88
129.97
77,362
Jan 28, 2026
132.81
132.88
132.24
132.24
131.32
43,566
Jan 27, 2026
132.16
132.46
131.96
132.43
131.50
28,294
Jan 26, 2026
131.02
131.89
130.67
131.79
130.87
431,787
Jan 23, 2026
131.23
131.40
130.70
131.18
130.26
113,796
Jan 22, 2026
130.75
135.40
130.70
131.19
130.27
193,510
Jan 21, 2026
129.30
130.33
128.58
129.99
129.08
391,227
Jan 20, 2026
129.82
130.18
129.15
130.07
129.17
54,025
Jan 19, 2026
130.29
130.55
129.88
130.20
129.29
82,312
Jan 16, 2026
132.10
132.17
131.29
131.77
130.85
36,308
Jan 15, 2026
131.48
132.38
131.42
132.13
131.21
402,635
Jan 14, 2026
131.77
131.85
130.60
130.93
130.02
129,423
Jan 13, 2026
132.13
132.60
131.65
132.00
131.08
49,585
Jan 12, 2026
131.31
132.13
131.00
132.09
131.17
82,727
Jan 9, 2026
131.19
131.91
131.10
131.76
130.84
108,260
Jan 8, 2026
130.94
131.25
130.85
131.09
130.17
140,892
Jan 7, 2026
131.51
131.81
131.41
131.68
130.76
70,409
Jan 6, 2026
130.95
131.39
130.57
131.09
130.17
175,769
Jan 5, 2026
130.16
131.03
130.10
130.95
130.04
79,056
Jan 2, 2026
130.34
130.64
129.50
129.81
128.90
44,731
Dec 31, 2025
130.46
130.53
130.31
130.57
129.65
34,617
Dec 30, 2025
130.72
130.99
130.60
130.87
129.96
75,580
Dec 29, 2025
131.11
131.41
130.63
130.67
129.76
50,245
Dec 24, 2025
130.76
130.95
130.71
130.89
129.97
15,364
Dec 23, 2025
130.19
130.66
129.99
130.60
129.69
140,439
Dec 22, 2025
129.87
130.42
129.80
130.21
129.30
471,287
Dec 19, 2025
128.57
129.44
128.40
129.35
128.45
49,865
Dec 18, 2025
0.299086
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
127.72
129.11
127.63
128.95
128.05
130,950
Dec 17, 2025
129.21
130.00
128.06
128.10
126.91
120,989
Dec 16, 2025
128.76
137.34
128.65
128.79
127.59
148,965
Dec 15, 2025
129.90
133.00
129.21
129.56
128.36
400,397
Dec 12, 2025
130.98
131.13
129.22
129.35
128.15
66,489
Dec 11, 2025
129.75
130.59
129.54
130.29
129.07
126,986
Dec 10, 2025
129.99
130.08
129.57
129.99
128.78
64,606
Dec 9, 2025
130.15
130.29
129.83
130.29
129.08
82,388
Dec 8, 2025
130.62
130.65
129.85
129.96
128.75
44,041
Dec 5, 2025
130.44
130.86
129.99
130.36
129.14
87,808
Dec 4, 2025
130.09
130.38
129.75
129.94
128.73
165,777
Dec 3, 2025
129.84
137.11
129.24
129.90
128.69
116,023
Dec 2, 2025
129.18
130.03
129.07
129.35
128.14
305,314
Dec 1, 2025
129.10
129.63
128.93
129.55
128.34
40,247
Nov 28, 2025
129.30
129.83
129.19
129.79
128.58
231,303
Nov 27, 2025
129.31
129.38
129.23
129.30
128.10
14,762
Nov 26, 2025
128.87
129.48
128.53
129.48
128.27
222,740
Nov 25, 2025
127.18
127.54
126.50
127.54
126.35
76,055
Nov 24, 2025
125.94
127.07
125.41
126.99
125.80
57,471
Nov 21, 2025
124.24
124.86
123.48
124.64
123.48
111,139
Nov 20, 2025
127.57
128.40
126.80
126.80
125.62
120,697
Nov 19, 2025
125.67
126.86
125.54
125.75
124.58
76,789
Nov 18, 2025
125.92
126.39
124.77
125.76
124.59
72,116
Nov 17, 2025
128.41
128.60
127.00
127.52
126.33
138,863
Nov 14, 2025
127.51
128.30
126.13
128.15
126.95
175,565
Nov 13, 2025
130.08
130.15
128.37
128.62
127.42
680,950
Nov 12, 2025
130.23
130.39
129.55
129.80
128.59
122,161
Nov 11, 2025
129.36
129.45
129.09
129.24
128.03
589,614
Nov 10, 2025
128.52
129.13
128.43
128.49
127.30
112,558
Nov 7, 2025
127.88
127.91
126.00
126.13
124.95
501,196
Nov 6, 2025
128.56
129.23
127.49
127.51
126.33
417,741
Nov 5, 2025
128.07
129.03
127.89
129.03
127.83
80,739
Nov 4, 2025
128.76
129.29
128.12
128.94
127.74
70,107
Nov 3, 2025
129.77
130.41
129.31
129.82
128.62
100,961
Oct 31, 2025
130.33
130.57
129.49
129.68
128.47
128,115
Oct 30, 2025
130.72
130.78
129.63
130.07
128.86
260,719
