Skip to main content
logo
Vanguard S&P 500 UCITS ETF (AMS:VUSA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
128.18
-0.97 (-0.75%)
Nov 3, 2026, 5:35 PM CET

AMS:VUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2026127.42128.50127.38128.18128.18-0.75%53,873
Nov 2, 2026128.91129.61128.42129.15129.150.08%48,740
Oct 30, 2026129.42129.90128.78129.04129.04-1.51%53,729
Oct 29, 2026131.19131.87130.80131.03131.03-0.44%29,561
Oct 28, 2026131.77131.84131.35131.60131.600.17%22,373
Oct 27, 2026130.37131.55130.27131.39131.390.93%27,434
Oct 26, 2026129.06130.53128.92130.18130.180.46%30,986
Oct 23, 2026129.54129.97128.78129.58129.58-0.01%41,857
Oct 22, 2026129.70130.40129.43129.60129.60-0.92%27,482
Oct 21, 2026130.51130.81130.15130.81130.810.45%17,530
Oct 20, 2026130.06130.55129.38130.22130.22-0.19%28,028
Oct 19, 2026130.24130.52129.82130.47130.470.29%32,973
Oct 16, 2026130.76130.89129.90130.09130.09-0.39%20,706
Oct 15, 2026130.02130.93129.65130.60130.60-1.04%46,221
Oct 14, 2026132.22132.66131.92131.96131.960.06%70,206
Oct 13, 2026132.21132.52131.85131.88131.88-0.48%20,109
Oct 12, 2026132.39132.61132.31132.52132.520.43%28,658
Oct 9, 2026131.48132.05131.47131.96131.960.33%33,115
Oct 8, 2026131.67131.82131.43131.53131.53-0.17%43,724
Oct 7, 2026131.98132.56131.44131.75131.75-0.08%31,565
Oct 6, 2026131.55131.93131.20131.86131.860.58%59,915
Oct 5, 2026130.62131.38130.23131.10131.100.96%49,421
Oct 2, 2026129.43130.50129.30129.85129.850.97%61,226
Oct 1, 2026128.80129.02127.99128.60128.60-0.07%37,380
Sep 30, 2026128.25128.92127.80128.70128.700.42%48,247
Sep 29, 2026128.08128.60128.02128.16128.160.16%36,469
Sep 28, 2026128.46128.67127.85127.96127.96-0.27%56,902
Sep 25, 2026128.44128.58127.80128.30128.300.38%36,508
Sep 24, 2026127.59128.16127.40127.81127.81-0.44%39,549
Sep 23, 2026128.89129.09128.26128.37128.37-0.10%33,113
Sep 22, 2026128.37128.65128.27128.51128.510.67%41,464
Sep 21, 2026126.94127.70126.85127.66127.661.32%35,781
Sep 18, 2026126.43126.59125.85126.00126.000.05%34,136
Sep 17, 2026125.57126.17125.45125.93125.930.73%25,089
Sep 16, 2026125.03125.35124.86125.29125.020.46%73,907
Sep 15, 2026125.03125.32124.54124.71124.44-0.46%38,700
Sep 14, 2026124.93125.49124.80125.28125.01-0.16%30,383
Sep 11, 2026124.70125.60124.60125.48125.211.03%32,983
Sep 10, 2026124.87124.90123.83124.20123.93-0.33%33,726
Sep 9, 2026125.23125.30124.41124.60124.34-0.73%29,921
Sep 8, 2026125.66125.88125.32125.52125.25-0.09%28,887
Sep 7, 2026126.09126.16125.59125.63125.36-0.17%27,738
Sep 4, 2026126.40126.67125.80125.84125.57-0.47%28,463
Sep 3, 2026125.35126.46125.23126.44126.170.66%16,693
Sep 2, 2026125.19125.68124.75125.61125.340.30%31,053
Sep 1, 2026125.75125.84124.81125.23124.96-0.06%49,331
Aug 31, 2026126.02126.06125.28125.31125.04-1.24%47,362
Aug 28, 2026125.90126.97125.80126.88126.610.94%41,557
Aug 27, 2026125.39125.84125.17125.70125.430.67%22,316
Aug 26, 2026124.73125.17124.59124.86124.590.19%46,061