AMS:VUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	109.04	110.14	108.92	110.06	110.06	-0.41%	89,210
Mar 6, 2026	111.73	111.86	110.10	110.51	110.51	-1.17%	54,326
Mar 5, 2026	112.06	112.36	111.62	111.82	111.82	-0.19%	57,136
Mar 4, 2026	111.08	112.13	110.98	112.03	112.03	0.92%	83,887
Mar 3, 2026	110.89	111.19	110.15	111.01	111.01	-0.23%	75,578
Mar 2, 2026	109.72	111.65	109.54	111.26	111.26	0.80%	109,715
Feb 27, 2026	110.78	110.98	109.72	110.38	110.38	-0.59%	55,179
Feb 26, 2026	111.54	111.84	110.45	111.04	111.04	-0.34%	41,057
Feb 25, 2026	110.89	111.62	110.87	111.42	111.42	0.72%	49,800
Feb 24, 2026	110.29	110.92	109.85	110.63	110.63	0.56%	38,688
Feb 23, 2026	110.31	111.23	109.72	110.02	110.02	-0.82%	58,080
Feb 20, 2026	111.05	111.20	110.22	110.92	110.92	0.18%	69,334
Feb 19, 2026	110.74	111.00	110.22	110.72	110.72	-0.06%	33,196
Feb 18, 2026	110.07	110.82	109.88	110.79	110.79	1.05%	40,230
Feb 17, 2026	109.42	109.84	108.80	109.64	109.64	0.25%	55,382
Feb 16, 2026	109.53	109.83	109.22	109.37	109.37	-0.17%	30,987
Feb 13, 2026	109.20	109.74	108.66	109.55	109.55	-0.20%	131,447
Feb 12, 2026	111.24	111.30	109.65	109.77	109.77	-1.05%	37,739
Feb 11, 2026	110.67	111.76	110.34	110.94	110.94	-0.04%	47,895
Feb 10, 2026	110.84	111.33	110.65	110.98	110.98	-0.06%	36,224
Feb 9, 2026	110.93	111.07	109.84	111.05	111.05	0.33%	109,968
Feb 6, 2026	109.08	110.70	109.05	110.68	110.68	0.87%	64,873
Feb 5, 2026	110.69	110.93	109.06	109.72	109.72	-0.94%	74,072
Feb 4, 2026	111.05	111.43	110.55	110.76	110.76	-0.49%	60,149
Feb 3, 2026	112.28	112.49	111.24	111.31	111.31	-0.65%	59,362
Feb 2, 2026	109.94	112.15	109.90	112.04	112.04	1.21%	69,665
Jan 30, 2026	109.64	111.00	109.59	110.70	110.70	0.96%	63,900
Jan 29, 2026	110.72	111.07	109.15	109.64	109.64	-1.14%	71,557
Jan 28, 2026	110.78	111.15	110.54	110.91	110.91	0.33%	96,239
Jan 27, 2026	111.43	111.47	110.42	110.54	110.54	-0.35%	52,517
Jan 26, 2026	110.65	111.11	110.13	110.94	110.94	-0.48%	77,317
Jan 23, 2026	111.79	111.87	111.30	111.47	111.47	-0.22%	58,609
Jan 22, 2026	111.91	112.27	111.48	111.72	111.72	0.60%	181,623
Jan 21, 2026	110.35	111.35	109.60	111.06	111.06	0.13%	127,448
Jan 20, 2026	110.96	111.03	110.00	110.92	110.92	-0.77%	112,947
Jan 19, 2026	112.08	112.34	111.62	111.78	111.78	-1.60%	163,794
Jan 16, 2026	113.79	113.79	113.14	113.60	113.60	-0.22%	72,810
Jan 15, 2026	113.01	113.98	113.00	113.84	113.84	1.35%	62,751
Jan 14, 2026	113.15	113.21	112.04	112.33	112.33	-0.93%	55,880
Jan 13, 2026	113.29	113.64	113.02	113.39	113.39	0.24%	107,891
Jan 12, 2026	112.42	113.18	112.04	113.12	113.12	-0.14%	93,978
Jan 9, 2026	112.63	113.42	112.53	113.28	113.28	0.75%	82,151
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