Skip to main content
logo
Vanguard S&P 500 UCITS ETF (BIT:VUSA)
Italy flag Italy · Delayed Price · Currency is EUR
115.39
-0.16 (-0.14%)
Apr 28, 2026, 5:04 PM CET

BIT:VUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026116.12116.17115.44115.44--0.10%24,919
Apr 27, 2026115.63115.69115.38115.55115.55-0.05%13,378
Apr 24, 2026115.57115.66115.20115.61115.61-0.01%5,263
Apr 23, 2026115.17115.64114.97115.62115.620.37%10,808
Apr 22, 2026114.65115.19114.44115.19115.190.69%5,235
Apr 21, 2026114.61115.07114.40114.40114.400.19%3,060
Apr 20, 2026114.21114.64114.04114.18114.18-0.25%8,288
Apr 17, 2026113.42114.49113.32114.47114.471.07%8,315
Apr 16, 2026113.03113.31112.89113.26113.260.83%7,539
Apr 15, 2026111.98112.35111.95112.33112.330.67%10,520
Apr 14, 2026110.79111.58110.71111.58111.581.11%2,716
Apr 13, 2026109.87110.42109.71110.35110.35-0.03%6,983
Apr 10, 2026110.58110.61109.50110.38110.380.28%5,716
Apr 9, 2026109.97110.07109.64110.07110.070.40%4,994
Apr 8, 2026109.96110.24109.26109.63109.632.16%19,180
Apr 7, 2026108.12108.48107.11107.31107.31-0.50%15,769
Apr 2, 2026106.64108.33106.34107.85107.850.25%21,728
Apr 1, 2026107.53107.63107.00107.58107.581.77%17,088
Mar 31, 2026105.57106.06105.40105.71105.710.01%14,033
Mar 30, 2026105.03106.00105.03105.70105.700.25%11,270
Mar 27, 2026106.92106.92105.30105.44105.44-1.53%16,733
Mar 26, 2026107.75107.76107.07107.08107.08-0.89%22,051
Mar 25, 2026108.08108.45107.60108.04108.040.40%29,965
Mar 24, 2026107.64107.70107.00107.61107.610.18%18,478
Mar 23, 2026106.05109.58105.95107.42107.42-0.01%23,243
Mar 20, 2026108.29108.38107.37107.43107.43-0.66%24,634
Mar 19, 2026109.27109.36108.14108.14108.14-1.80%9,551
Mar 18, 2026111.20111.30110.00110.12109.83-0.52%2,481
Mar 17, 2026110.32111.12110.08110.70110.410.13%6,209
Mar 16, 2026110.75110.91110.33110.56110.270.13%19,824
Mar 13, 2026110.22111.26110.17110.42110.13-2,758
Mar 12, 2026110.90110.93110.19110.42110.13-0.41%8,492
Mar 11, 2026110.93111.32110.75110.88110.59-0.22%3,693
Mar 10, 2026110.96111.27110.42111.13110.840.99%32,652
Mar 9, 2026109.03110.14108.98110.04109.75-0.39%35,904
Mar 6, 2026111.75111.84110.21110.47110.18-1.20%18,267
Mar 5, 2026112.06112.35111.60111.81111.52-0.18%39,934
Mar 4, 2026111.09112.03111.00112.01111.720.96%33,276
Mar 3, 2026110.90110.97110.30110.95110.66-0.25%14,500
Mar 2, 2026109.70111.52109.62111.23110.940.84%13,982
Feb 27, 2026110.79110.95109.90110.30110.01-0.71%20,746
Feb 26, 2026111.56111.80110.50111.09110.80-0.29%8,696
Feb 25, 2026110.90111.55110.88111.41111.120.67%4,976
Feb 24, 2026110.32110.85110.00110.67110.380.56%5,155
Feb 23, 2026110.32110.94109.79110.05109.76-0.64%9,288
Feb 20, 2026111.05111.17110.25110.76110.470.12%40,804
Feb 19, 2026110.76110.95110.28110.63110.34-0.15%2,928
Feb 18, 2026110.08110.77109.97110.80110.511.09%6,230
Feb 17, 2026109.41109.82108.81109.61109.330.19%20,160
Feb 16, 2026109.54109.83109.25109.40109.12-0.16%2,851