Skip to main content
logo
Vanguard S&P 500 UCITS ETF (AMS:VUSA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
111.98
+0.28 (0.25%)
Oct 28, 2025, 5:35 PM CET

AMS:VUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025111.73112.38111.65111.98111.980.25%70,598
Oct 27, 2025111.70111.77111.39111.70111.700.78%102,112
Oct 24, 2025110.33110.92110.14110.84110.840.95%67,119
Oct 23, 2025109.73109.92109.23109.80109.800.38%114,940
Oct 22, 2025110.06110.38109.36109.38109.38-0.63%101,828
Oct 21, 2025109.61110.20109.60110.07110.070.61%61,488
Oct 20, 2025108.79109.55108.53109.40109.401.81%86,390
Oct 17, 2025106.36108.23105.76107.45107.45-1.06%166,324
Oct 16, 2025108.81109.12108.45108.60108.60-0.30%104,150
Oct 15, 2025108.70109.65108.54108.93108.930.62%84,082
Oct 14, 2025108.13108.47107.30108.26108.26-0.64%80,077
Oct 13, 2025108.37109.00108.13108.96108.960.86%90,787
Oct 10, 2025110.38110.80108.03108.03108.03-2.01%69,881
Oct 9, 2025110.24110.47110.05110.25110.250.13%66,426
Oct 8, 2025109.58110.14109.39110.11110.110.99%73,181
Oct 7, 2025109.17109.74108.99109.03109.03-0.01%68,779
Oct 6, 2025109.04109.04109.04109.04109.040.24%-
Oct 3, 2025108.86108.95108.41108.78108.780.25%103,728
Oct 2, 2025108.38108.71108.27108.51108.510.36%74,990
Oct 1, 2025106.82108.12106.69108.12108.120.62%79,731
Sep 30, 2025107.40107.63107.10107.45107.45-0.12%56,007
Sep 29, 2025107.74108.05107.43107.58107.580.30%73,887
Sep 26, 2025107.28107.79106.97107.26107.26-0.03%77,062
Sep 25, 2025107.01107.37106.53107.29107.29-0.01%72,607
Sep 24, 2025107.15107.73107.01107.30107.30-0.12%65,446
Sep 23, 2025107.51107.67107.36107.43107.430.07%62,102
Sep 22, 2025107.30107.49106.73107.36107.360.33%61,142
Sep 19, 2025106.68107.34106.60107.01107.010.16%51,980
Sep 18, 2025106.44107.06106.17106.84106.840.99%73,443
Sep 17, 2025105.91106.04105.69105.79105.54-0.13%40,776
Sep 16, 2025106.66106.84105.83105.93105.67-0.72%51,736
Sep 15, 2025106.74106.91106.41106.70106.44-0.02%66,793
Sep 12, 2025106.43106.82106.35106.72106.460.20%45,637
Sep 11, 2025106.22106.70105.86106.51106.250.65%87,368
Sep 10, 2025106.03106.28105.75105.82105.560.63%68,822
Sep 9, 2025104.99105.30104.87105.16104.910.03%79,004
Sep 8, 2025105.07105.25104.80105.13104.870.54%77,875
Sep 5, 2025105.98106.00104.13104.57104.32-0.88%67,360
Sep 4, 2025105.11105.60104.90105.50105.240.85%61,530
Sep 3, 2025104.86105.12104.50104.61104.350.82%51,210
Sep 2, 2025104.73105.00103.75103.76103.51-1.12%74,540
Sep 1, 2025104.59104.94104.53104.94104.690.24%51,959
Aug 29, 2025105.69105.72104.54104.69104.44-0.66%61,826
Aug 28, 2025105.70105.92105.12105.39105.14-0.45%83,255
Aug 27, 2025105.66106.10105.57105.87105.610.99%85,598
Aug 26, 2025104.96105.09104.64104.83104.57-0.10%39,193
Aug 25, 2025104.61104.98104.53104.94104.680.08%58,884
Aug 22, 2025104.15105.00104.13104.86104.610.53%54,700
Aug 21, 2025104.38104.40103.68104.31104.060.46%54,533
Aug 20, 2025104.33104.42103.14103.83103.58-0.74%55,039