Vanguard S&P 500 UCITS ETF USD Acc (IE00BFMXXD54)
109.92
+0.56
(+0.51%)
USD |
LSE |
Sep 02, 16:00
IE00BFMXXD54 Price : 109.92 for Sept. 2, 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 |
|---|---|---|---|---|---|
| Sep 02, 2026 | 109.32 | 109.95 | 108.98 | 109.92 | 235338.0 |
| Sep 01, 2026 | 109.74 | 109.89 | 108.95 | 109.36 | 511532.0 |
| Aug 28, 2026 | 109.98 | 110.74 | 109.89 | 110.66 | 290104.0 |
| Aug 27, 2026 | 109.58 | 109.96 | 109.31 | 109.84 | 342652.0 |
| Aug 26, 2026 | 108.78 | 109.24 | 108.67 | 109.08 | 234442.0 |
| Aug 25, 2026 | 108.86 | 109.04 | 108.48 | 108.72 | 248341.0 |
| Aug 24, 2026 | 108.48 | 108.76 | 108.24 | 108.50 | 281473.0 |
| Aug 21, 2026 | 108.40 | 108.94 | 108.34 | 108.88 | 255865.0 |
| Aug 20, 2026 | 109.58 | 109.66 | 108.68 | 108.84 | 264957.0 |
| Aug 19, 2026 | 109.72 | 109.92 | 109.32 | 109.74 | 234428.0 |
| Aug 18, 2026 | 110.30 | 110.32 | 109.80 | 109.88 | 268175.0 |
| Aug 17, 2026 | 111.16 | 111.20 | 110.70 | 110.80 | 342239.0 |
| Aug 14, 2026 | 111.64 | 111.64 | 110.98 | 110.98 | 262899.0 |
| Aug 13, 2026 | 111.18 | 111.82 | 111.08 | 111.44 | 257201.0 |
| Aug 12, 2026 | 110.66 | 110.88 | 110.58 | 110.74 | 232350.0 |
| Aug 11, 2026 | 110.90 | 111.20 | 110.74 | 110.74 | 310874.0 |
| Aug 10, 2026 | 111.14 | 111.24 | 110.84 | 110.84 | 349203.0 |
| Aug 07, 2026 | 110.76 | 111.10 | 110.56 | 111.06 | 409925.0 |
| Aug 06, 2026 | 111.00 | 111.12 | 110.68 | 110.74 | 213767.0 |
| Aug 05, 2026 | 111.42 | 111.68 | 110.94 | 111.12 | 321118.0 |
| Aug 04, 2026 | 109.56 | 110.62 | 109.30 | 110.60 | 339868.0 |
| Aug 03, 2026 | 108.04 | 109.02 | 107.90 | 109.00 | 486946.0 |
| Jul 31, 2026 | 107.20 | 107.76 | 106.54 | 106.66 | 387258.0 |
| Jul 30, 2026 | 106.18 | 106.66 | 105.96 | 106.08 | 397536.0 |
| Jul 29, 2026 | 108.18 | 108.30 | 106.94 | 107.12 | 267370.0 |
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