Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vans&p500 (VUAA) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Apr 2025 (Thu) 102.32 104.06 101.70 103.92 54,257
23rd Apr 2025 (Wed) 102.54 104.36 102.36 103.12 108,820
22nd Apr 2025 (Tue) 99.67 100.64 99.00 100.48 249,733
21st Apr 2025 (Mon) 100.96 100.96 100.96 100.96 0
18th Apr 2025 (Fri) 100.96 100.96 100.96 100.96 0
17th Apr 2025 (Thu) 101.50 101.90 100.26 100.96 106,018
16th Apr 2025 (Wed) 101.68 102.52 101.30 102.18 148,818
15th Apr 2025 (Tue) 103.12 103.98 102.68 103.48 86,111
14th Apr 2025 (Mon) 103.50 104.18 103.12 103.30 159,838
11th Apr 2025 (Fri) 101.30 101.50 99.62 100.26 514,019
10th Apr 2025 (Thu) 103.68 104.00 100.22 100.22 237,126
9th Apr 2025 (Wed) 94.89 96.67 92.94 95.24 658,364
8th Apr 2025 (Tue) 98.00 100.50 97.61 98.68 463,202
7th Apr 2025 (Mon) 92.16 100.48 91.90 95.24 970,496
4th Apr 2025 (Fri) 102.48 102.54 97.63 98.80 637,964
3rd Apr 2025 (Thu) 104.80 105.18 103.32 103.90 308,896
2nd Apr 2025 (Wed) 107.24 107.92 106.20 107.92 129,537
1st Apr 2025 (Tue) 106.86 107.56 105.98 107.40 124,763
31st Mar 2025 (Mon) 105.64 105.94 104.70 105.86 203,550
28th Mar 2025 (Fri) 108.06 108.56 106.56 106.68 97,035
27th Mar 2025 (Thu) 108.88 109.30 108.20 108.92 65,761
26th Mar 2025 (Wed) 110.12 110.30 109.16 109.34 52,645
25th Mar 2025 (Tue) 109.80 110.34 109.68 109.98 151,749
24th Mar 2025 (Mon) 108.94 109.98 108.94 109.80 145,688
21st Mar 2025 (Fri) 107.74 107.90 106.80 107.65 123,622
20th Mar 2025 (Thu) 108.60 108.90 107.38 108.02 138,106
19th Mar 2025 (Wed) 107.04 108.08 106.96 107.84 406,187
18th Mar 2025 (Tue) 108.02 108.30 106.76 107.14 137,746
17th Mar 2025 (Mon) 106.86 108.08 106.76 107.64 173,805
14th Mar 2025 (Fri) 105.84 107.30 105.78 106.98 425,166
13th Mar 2025 (Thu) 106.02 106.86 105.42 105.70 210,218
12th Mar 2025 (Wed) 106.52 108.00 105.70 107.10 334,276
11th Mar 2025 (Tue) 107.18 107.56 105.74 106.20 505,904
10th Mar 2025 (Mon) 109.32 109.42 107.36 107.60 311,701
7th Mar 2025 (Fri) 109.68 110.00 108.30 108.42 185,253
6th Mar 2025 (Thu) 110.82 110.94 109.48 110.48 651,645
5th Mar 2025 (Wed) 110.74 111.16 109.50 109.50 151,745
4th Mar 2025 (Tue) 111.54 111.80 109.24 109.46 214,173
3rd Mar 2025 (Mon) 113.52 114.08 112.52 113.10 599,066
28th Feb 2025 (Fri) 111.90 112.44 111.36 112.04 144,246
27th Feb 2025 (Thu) 113.94 114.34 112.76 113.56 117,672
26th Feb 2025 (Wed) 113.86 114.46 113.60 114.34 161,285
25th Feb 2025 (Tue) 113.70 114.20 112.74 112.74 201,775
FTSE 100 Latest
Value8,413.25
Change5.81