Vanguard S&P 500 UCITS ETF (BUL:VUSA)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 104.90
+0.18 (0.17%)
At close: Aug 26, 2025
BUL:VUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 104.82 | 104.90 | 104.82 | 104.90 | 104.90 | 0.17% | 9 |
| Aug 25, 2025 | 104.60 | 104.72 | 104.60 | 104.72 | 104.72 | 0.83% | 6 |
| Aug 21, 2025 | 103.96 | 103.96 | 103.86 | 103.86 | 103.86 | -1.14% | 1 |
| Jul 29, 2025 | 104.94 | 105.06 | 104.94 | 105.06 | 105.06 | 2.58% | 1 |
| Jul 18, 2025 | 102.92 | 102.92 | 102.42 | 102.42 | 102.42 | 0.18% | 20 |
| Jul 15, 2025 | 102.28 | 102.28 | 102.24 | 102.24 | 102.24 | 0.85% | 1 |
| Jul 11, 2025 | 101.32 | 101.38 | 101.32 | 101.38 | 101.38 | 0.32% | 4 |
| Jul 7, 2025 | 100.94 | 101.16 | 100.94 | 101.06 | 101.06 | 2.47% | 20 |
| Jun 12, 2025 | 99.21 | 99.21 | 98.11 | 98.62 | 98.62 | -1.46% | 15 |
| Jun 11, 2025 | 100.10 | 100.10 | 100.08 | 100.08 | 100.08 | 1.34% | 25 |
| May 30, 2025 | 98.85 | 98.85 | 98.76 | 98.76 | 98.76 | 0.26% | 2 |
| May 22, 2025 | 98.31 | 98.50 | 98.31 | 98.50 | 98.50 | -1.03% | 2 |
| May 15, 2025 | 99.00 | 99.53 | 99.00 | 99.53 | 99.53 | -0.43% | 30 |
| May 13, 2025 | 99.49 | 99.96 | 99.33 | 99.96 | 99.96 | 6.47% | 11 |
| May 7, 2025 | 94.10 | 94.10 | 93.89 | 93.89 | 93.89 | -0.65% | 3 |
| May 5, 2025 | 94.64 | 94.64 | 94.35 | 94.50 | 94.50 | 0.25% | 5 |
| May 2, 2025 | 94.25 | 94.26 | 94.25 | 94.26 | 94.26 | 2.40% | 1 |
| Apr 28, 2025 | 92.16 | 92.16 | 92.05 | 92.05 | 92.05 | 0.68% | 1 |
| Apr 25, 2025 | 91.87 | 91.87 | 91.43 | 91.43 | 91.43 | 1.34% | 1 |
| Apr 24, 2025 | 89.10 | 90.22 | 89.10 | 90.22 | 90.22 | -0.82% | 3 |
| Apr 23, 2025 | 89.70 | 90.97 | 89.70 | 90.97 | 90.97 | 5.17% | 3 |
| Apr 22, 2025 | 85.94 | 86.50 | 85.94 | 86.50 | 86.50 | -4.97% | 10 |
| Apr 15, 2025 | 90.27 | 91.02 | 90.27 | 91.02 | 91.02 | 0.19% | 4 |
| Apr 14, 2025 | 90.39 | 90.85 | 90.39 | 90.85 | 90.85 | 3.11% | 5 |
| Apr 11, 2025 | 87.11 | 88.11 | 87.11 | 88.11 | 88.11 | 2.41% | 20 |
| Apr 9, 2025 | 85.66 | 86.04 | 85.66 | 86.04 | 86.04 | -5.29% | 10 |
| Apr 8, 2025 | 88.76 | 90.85 | 88.76 | 90.85 | 90.85 | 5.35% | 18 |
| Apr 7, 2025 | 84.77 | 86.24 | 84.77 | 86.24 | 86.24 | -10.89% | 1 |
| Mar 31, 2025 | 97.00 | 97.00 | 96.63 | 96.78 | 96.78 | -4.25% | 5 |
| Mar 26, 2025 | 101.40 | 101.40 | 101.08 | 101.08 | 101.08 | 0.06% | 5 |
| Mar 24, 2025 | 100.90 | 101.02 | 100.90 | 101.02 | 101.02 | 1.27% | 3 |
| Mar 20, 2025 | 99.41 | 99.75 | 99.41 | 99.75 | 99.75 | 1.30% | 3 |
| Mar 19, 2025 | 97.87 | 98.47 | 97.87 | 98.47 | 98.47 | 0.19% | 4 |
| Mar 17, 2025 | 97.85 | 98.28 | 97.85 | 98.28 | 98.28 | 1.46% | 10 |
| Mar 12, 2025 | 97.51 | 97.51 | 96.87 | 96.87 | 96.87 | 0.34% | 7 |
| Mar 11, 2025 | 98.27 | 98.31 | 96.54 | 96.54 | 96.54 | -2.44% | 19 |
| Mar 10, 2025 | 99.99 | 99.99 | 98.95 | 98.95 | 98.95 | -4.25% | 4 |