Vanguard S&P 500 UCITS ETF (AMS:VUSA)
104.94
+0.25 (0.24%)
Sep 1, 2025, 5:35 PM CET
AMS:VUSA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 105.67 | 105.70 | 104.55 | 104.69 | 104.69 | -0.62% | 61,826 |
Aug 28, 2025 | 105.69 | 105.87 | 105.21 | 105.34 | 105.34 | -0.49% | 83,255 |
Aug 27, 2025 | 105.66 | 106.06 | 105.62 | 105.86 | 105.86 | 1.01% | 85,598 |
Aug 26, 2025 | 104.97 | 105.02 | 104.68 | 104.80 | 104.80 | -0.12% | 39,193 |
Aug 25, 2025 | 104.61 | 104.93 | 104.54 | 104.93 | 104.93 | 0.18% | 58,884 |
Aug 22, 2025 | 104.17 | 104.92 | 104.17 | 104.74 | 104.74 | 0.43% | 54,700 |
Aug 21, 2025 | 104.35 | 104.40 | 103.72 | 104.29 | 104.29 | 0.44% | 54,533 |
Aug 20, 2025 | 104.30 | 104.36 | 103.19 | 103.83 | 103.83 | -0.74% | 55,039 |
Aug 19, 2025 | 104.66 | 104.80 | 104.40 | 104.60 | 104.60 | -0.11% | 40,348 |
Aug 18, 2025 | 104.58 | 104.87 | 104.42 | 104.72 | 104.72 | 0.20% | 44,807 |
Aug 15, 2025 | 105.38 | 105.39 | 104.42 | 104.51 | 104.51 | -0.50% | 36,919 |
Aug 14, 2025 | 104.74 | 105.22 | 104.54 | 105.04 | 105.04 | 0.56% | 79,094 |
Aug 13, 2025 | 104.58 | 105.00 | 104.37 | 104.46 | 104.46 | 0.11% | 47,443 |
Aug 12, 2025 | 104.22 | 104.58 | 103.97 | 104.35 | 104.35 | -0.04% | 50,693 |
Aug 11, 2025 | 104.17 | 104.49 | 103.95 | 104.39 | 104.39 | 0.69% | 45,098 |
Aug 8, 2025 | 103.37 | 103.87 | 103.30 | 103.67 | 103.67 | 0.36% | 33,450 |
Aug 7, 2025 | 103.29 | 104.00 | 103.26 | 103.30 | 103.30 | 0.06% | 46,461 |
Aug 6, 2025 | 103.56 | 103.67 | 102.80 | 103.24 | 103.24 | 0.13% | 33,888 |
Aug 5, 2025 | 104.16 | 104.30 | 103.11 | 103.11 | 103.11 | -0.28% | 54,422 |
Aug 4, 2025 | 102.55 | 103.48 | 102.55 | 103.40 | 103.40 | 1.05% | 89,396 |
Aug 1, 2025 | 104.81 | 104.82 | 102.00 | 102.33 | 102.33 | -3.29% | 149,534 |
Jul 31, 2025 | 106.30 | 106.70 | 105.52 | 105.81 | 105.81 | 0.55% | 118,890 |
Jul 30, 2025 | 104.63 | 105.50 | 104.56 | 105.23 | 105.23 | 0.49% | 87,743 |
Jul 29, 2025 | 105.04 | 105.30 | 104.72 | 104.72 | 104.72 | 0.48% | 82,548 |
Jul 28, 2025 | 103.81 | 104.25 | 103.78 | 104.22 | 104.22 | 1.16% | 83,370 |
Jul 25, 2025 | 102.81 | 103.12 | 102.71 | 103.03 | 103.03 | 0.41% | 49,769 |
Jul 24, 2025 | 102.48 | 102.78 | 102.42 | 102.61 | 102.61 | 0.33% | 63,462 |
Jul 23, 2025 | 102.18 | 102.45 | 102.10 | 102.27 | 102.27 | 0.53% | 5,224 |
Jul 22, 2025 | 102.25 | 102.33 | 101.69 | 101.73 | 101.73 | -0.77% | 47,730 |
Jul 21, 2025 | 102.72 | 102.83 | 102.41 | 102.52 | 102.52 | 0.11% | 47,845 |
Jul 18, 2025 | 102.97 | 102.97 | 102.32 | 102.41 | 102.41 | -0.37% | 40,062 |
Jul 17, 2025 | 102.62 | 102.82 | 102.31 | 102.79 | 102.79 | 2.12% | 77,634 |
Jul 16, 2025 | 101.50 | 102.46 | 100.66 | 100.66 | 100.66 | -1.66% | 80,031 |
Jul 15, 2025 | 102.06 | 102.37 | 101.93 | 102.36 | 102.36 | 0.82% | 50,491 |
Jul 14, 2025 | 101.16 | 101.53 | 100.98 | 101.53 | 101.53 | 0.19% | 46,310 |
Jul 11, 2025 | 101.65 | 101.65 | 101.00 | 101.34 | 101.34 | -0.47% | 60,764 |
Jul 10, 2025 | 100.94 | 101.82 | 100.91 | 101.82 | 101.82 | 0.76% | 58,336 |
Jul 9, 2025 | 100.63 | 101.46 | 100.58 | 101.05 | 101.05 | 0.34% | 43,206 |
Jul 8, 2025 | 100.60 | 100.95 | 100.50 | 100.71 | 100.71 | -0.05% | 48,831 |
Jul 7, 2025 | 100.79 | 101.26 | 100.70 | 100.76 | 100.76 | 0.41% | 78,489 |
Jul 4, 2025 | 100.52 | 100.64 | 100.30 | 100.35 | 100.35 | -0.76% | 36,527 |
Jul 3, 2025 | 100.13 | 101.23 | 99.99 | 101.12 | 101.12 | 1.22% | 88,397 |
Jul 2, 2025 | 100.04 | 100.09 | 99.58 | 99.90 | 99.90 | 0.18% | 85,823 |
Jul 1, 2025 | 99.77 | 99.77 | 99.21 | 99.72 | 99.72 | -0.03% | 63,485 |
Jun 30, 2025 | 100.05 | 100.25 | 99.70 | 99.75 | 99.75 | -0.14% | 68,376 |
Jun 27, 2025 | 99.55 | 99.89 | 99.32 | 99.89 | 99.89 | 0.71% | 66,137 |
Jun 26, 2025 | 98.98 | 99.34 | 98.69 | 99.19 | 99.19 | -0.07% | 79,412 |
Jun 25, 2025 | 99.47 | 99.73 | 99.26 | 99.26 | 99.26 | 0.19% | 52,319 |
Jun 24, 2025 | 99.30 | 99.37 | 98.86 | 99.07 | 99.07 | 0.89% | 68,945 |
Jun 23, 2025 | 98.12 | 98.88 | 98.12 | 98.20 | 98.20 | -0.16% | 100,436 |