Vanguard S&P 500 UCITS ETF USD Dis (IE00B3XXRP09)
108.59
+0.79
(+0.73%)
USD |
LSE |
Aug 28, 16:00
IE00B3XXRP09 Price : 108.59 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 107.88 | 108.68 | 107.83 | 108.59 | 203152.0 |
| Aug 27, 2026 | 107.54 | 107.92 | 107.28 | 107.80 | 154522.0 |
| Aug 26, 2026 | 106.74 | 107.22 | 106.64 | 107.02 | 211085.0 |
| Aug 25, 2026 | 106.81 | 107.00 | 106.50 | 106.66 | 157851.0 |
| Aug 24, 2026 | 106.45 | 106.74 | 106.25 | 106.44 | 176599.0 |
| Aug 21, 2026 | 106.37 | 106.90 | 106.33 | 106.85 | 142193.0 |
| Aug 20, 2026 | 107.53 | 107.61 | 106.64 | 106.82 | 357896.0 |
| Aug 19, 2026 | 107.67 | 107.91 | 107.30 | 107.67 | 192188.0 |
| Aug 18, 2026 | 108.26 | 108.31 | 107.77 | 107.84 | 175779.0 |
| Aug 17, 2026 | 109.08 | 109.13 | 108.63 | 108.72 | 165527.0 |
| Aug 14, 2026 | 109.54 | 109.55 | 108.92 | 108.92 | 152718.0 |
| Aug 13, 2026 | 109.09 | 109.75 | 109.03 | 109.32 | 327950.0 |
| Aug 12, 2026 | 108.60 | 108.89 | 108.50 | 108.65 | 169292.0 |
| Aug 11, 2026 | 108.81 | 109.15 | 108.66 | 108.66 | 145418.0 |
| Aug 10, 2026 | 109.06 | 109.16 | 108.73 | 108.73 | 186285.0 |
| Aug 07, 2026 | 108.69 | 109.05 | 108.49 | 109.00 | 247542.0 |
| Aug 06, 2026 | 108.91 | 109.06 | 108.57 | 108.64 | 175991.0 |
| Aug 05, 2026 | 109.35 | 109.64 | 108.90 | 109.01 | 282740.0 |
| Aug 04, 2026 | 107.50 | 108.60 | 107.23 | 108.55 | 289792.0 |
| Aug 03, 2026 | 106.02 | 107.00 | 105.83 | 106.94 | 363594.0 |
| Jul 31, 2026 | 105.20 | 105.76 | 104.57 | 104.67 | 316884.0 |
| Jul 30, 2026 | 104.18 | 104.74 | 103.97 | 104.09 | 259371.0 |
| Jul 29, 2026 | 106.13 | 106.29 | 104.94 | 105.13 | 212323.0 |
| Jul 28, 2026 | 105.43 | 106.00 | 105.25 | 105.92 | 182366.0 |
| Jul 27, 2026 | 106.14 | 106.56 | 105.25 | 105.40 | 193575.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median