AMS:VUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	112.63	113.06	112.53	112.91	-	0.42%	56,697
Jan 8, 2026	112.18	112.55	112.03	112.44	112.44	-0.23%	60,586
Jan 7, 2026	112.60	112.78	112.39	112.70	112.70	0.46%	76,214
Jan 6, 2026	111.55	112.42	111.33	112.19	112.19	0.37%	78,765
Jan 5, 2026	111.37	112.05	111.31	111.78	111.78	1.20%	109,846
Jan 2, 2026	111.10	111.49	110.20	110.45	110.45	-0.55%	117,157
Dec 31, 2025	111.12	111.25	111.01	111.06	111.06	-0.21%	32,441
Dec 30, 2025	111.10	111.36	111.03	111.30	111.30	0.17%	82,589
Dec 29, 2025	111.31	111.45	110.85	111.11	111.11	0.04%	110,303
Dec 24, 2025	110.97	111.08	110.85	111.07	111.07	0.13%	30,415
Dec 23, 2025	110.62	111.00	110.35	110.93	110.93	0.15%	63,449
Dec 22, 2025	110.74	110.81	110.40	110.76	110.76	0.29%	70,316
Dec 19, 2025	109.87	110.48	109.46	110.45	110.45	0.44%	59,342
Dec 18, 2025	108.81	110.16	108.71	109.96	109.96	0.88%	74,639
Dec 17, 2025	110.29	110.64	108.96	109.00	108.75	-0.42%	60,370
Dec 16, 2025	109.55	110.10	109.18	109.46	109.20	-0.70%	84,231
Dec 15, 2025	110.78	111.00	109.81	110.23	109.97	-0.01%	48,977
Dec 12, 2025	111.62	111.78	110.02	110.24	109.98	-0.61%	43,881
Dec 11, 2025	110.86	111.35	110.54	110.92	110.66	-0.64%	77,716
Dec 10, 2025	111.61	111.78	111.29	111.63	111.37	-0.29%	53,941
Dec 9, 2025	111.84	112.04	111.45	111.95	111.69	0.13%	51,924
Dec 8, 2025	111.98	112.13	111.70	111.81	111.55	-0.18%	56,600
Dec 5, 2025	111.86	112.32	111.54	112.01	111.75	0.50%	87,210
Dec 4, 2025	111.51	111.74	111.17	111.46	111.19	0.04%	60,507
Dec 3, 2025	111.56	111.60	110.75	111.41	111.15	0.04%	63,257
Dec 2, 2025	111.21	112.03	111.15	111.37	111.11	-0.05%	67,950
Dec 1, 2025	111.20	111.50	110.70	111.42	111.16	-0.39%	59,703
Nov 28, 2025	111.76	112.15	111.70	111.87	111.60	0.35%	50,289
Nov 27, 2025	111.51	111.73	111.44	111.48	111.22	-0.09%	62,216
Nov 26, 2025	111.29	111.62	110.99	111.57	111.31	1.14%	67,313
Nov 25, 2025	110.38	110.39	109.20	110.32	110.06	0.12%	57,585
Nov 24, 2025	109.23	110.29	108.69	110.18	109.93	1.64%	74,694
Nov 21, 2025	107.58	108.45	107.22	108.40	108.15	-1.38%	107,634
Nov 20, 2025	110.72	111.45	109.92	109.92	109.66	0.80%	109,466
Nov 19, 2025	108.44	109.80	108.38	109.04	108.79	0.37%	69,348
Nov 18, 2025	108.64	109.11	107.60	108.64	108.39	-1.21%	104,252
Nov 17, 2025	110.66	110.84	109.47	109.97	109.71	-0.28%	72,850
Nov 14, 2025	109.61	110.45	108.39	110.28	110.02	-0.16%	119,439
Nov 13, 2025	112.01	112.09	110.26	110.45	110.20	-1.36%	58,776
Nov 12, 2025	112.44	112.70	111.70	111.97	111.71	0.47%	56,280
Nov 11, 2025	111.94	111.97	111.28	111.45	111.19	0.21%	52,710
Nov 10, 2025	111.08	111.74	110.95	111.22	110.96	2.12%	83,025
Nov 7, 2025	110.86	110.93	108.75	108.91	108.65	-1.53%	111,430
Nov 6, 2025	111.65	112.10	110.48	110.60	110.34	-1.61%	111,876
Nov 5, 2025	111.52	112.41	111.33	112.41	112.14	0.18%	76,129
Nov 4, 2025	111.62	112.59	111.34	112.20	111.94	-0.37%	99,917
Nov 3, 2025	112.53	113.33	112.35	112.62	112.36	0.18%	102,611
Oct 31, 2025	112.71	112.99	112.25	112.42	112.16	-0.06%	108,329
Oct 30, 2025	112.49	112.72	112.02	112.49	112.23	0.19%	91,907
Oct 29, 2025	112.67	112.76	112.10	112.28	112.01	0.27%	71,174