ETR:VUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	105.10	105.60	105.08	105.47	105.47	0.83%	25,774
Sep 3, 2025	104.87	105.10	104.54	104.60	104.60	0.89%	15,782
Sep 2, 2025	104.75	104.97	103.68	103.68	103.68	-1.21%	30,951
Sep 1, 2025	104.60	104.95	104.53	104.95	104.95	0.26%	40,574
Aug 29, 2025	105.69	105.72	104.55	104.68	104.68	-0.72%	20,466
Aug 28, 2025	105.71	105.90	105.11	105.44	105.44	-0.39%	34,594
Aug 27, 2025	105.66	106.07	105.60	105.85	105.85	0.98%	16,691
Aug 26, 2025	104.98	105.09	104.64	104.82	104.82	-0.11%	47,642
Aug 25, 2025	104.61	104.97	104.52	104.94	104.94	0.06%	22,004
Aug 22, 2025	104.15	105.00	104.12	104.88	104.88	0.54%	27,480
Aug 21, 2025	104.40	104.40	103.70	104.32	104.32	0.51%	20,908
Aug 20, 2025	104.33	104.40	103.18	103.79	103.79	-0.72%	20,675
Aug 19, 2025	104.66	104.93	104.38	104.54	104.54	-0.13%	14,102
Aug 18, 2025	104.58	104.89	104.41	104.68	104.68	0.15%	18,211
Aug 15, 2025	105.40	105.40	104.45	104.52	104.52	-0.50%	30,871
Aug 14, 2025	104.79	105.25	104.50	105.05	105.05	0.62%	45,556
Aug 13, 2025	104.56	105.00	104.39	104.40	104.40	0.11%	15,023
Aug 12, 2025	104.21	104.60	103.91	104.29	104.29	-0.10%	16,006
Aug 11, 2025	104.17	104.53	103.92	104.39	104.39	0.77%	15,902
Aug 8, 2025	103.36	103.92	103.33	103.59	103.59	0.31%	12,821
Aug 7, 2025	103.30	104.07	103.26	103.27	103.27	-0.02%	23,953
Aug 6, 2025	103.57	103.72	102.66	103.29	103.29	0.24%	29,888
Aug 5, 2025	104.15	104.32	103.04	103.04	103.04	-0.38%	18,641
Aug 4, 2025	102.55	103.49	102.55	103.43	103.43	1.05%	28,647
Aug 1, 2025	104.83	104.87	101.81	102.36	102.36	-3.32%	70,497
Jul 31, 2025	106.29	106.74	105.49	105.88	105.88	0.54%	53,737
Jul 30, 2025	104.61	105.54	104.52	105.31	105.31	0.52%	23,937
Jul 29, 2025	105.05	105.36	104.77	104.77	104.77	0.47%	34,770
Jul 28, 2025	103.82	104.28	103.72	104.28	104.28	1.17%	56,884
Jul 25, 2025	102.80	103.19	102.69	103.07	103.07	0.43%	18,837
Jul 24, 2025	102.51	102.95	102.35	102.63	102.63	0.33%	23,279
Jul 23, 2025	102.17	102.50	102.09	102.29	102.29	0.55%	16,400
Jul 22, 2025	102.26	102.40	101.66	101.73	101.73	-0.77%	39,445
Jul 21, 2025	102.71	102.89	102.41	102.52	102.52	0.11%	17,415
Jul 18, 2025	102.98	102.98	102.32	102.41	102.41	-0.38%	17,462
Jul 17, 2025	102.51	102.85	102.32	102.80	102.80	2.22%	33,558
Jul 16, 2025	101.49	102.49	100.57	100.57	100.57	-1.78%	49,484
Jul 15, 2025	102.09	102.40	101.89	102.39	102.39	0.90%	39,836
Jul 14, 2025	101.13	101.55	100.95	101.48	101.48	0.10%	14,176
Jul 11, 2025	101.60	101.65	100.96	101.38	101.38	-0.50%	31,132
Jul 10, 2025	100.89	101.89	100.85	101.89	101.89	0.85%	71,711
Jul 9, 2025	100.64	101.49	100.55	101.03	101.03	0.27%	18,090
Jul 8, 2025	100.56	101.10	100.50	100.76	100.76	-0.02%	11,341
Jul 7, 2025	100.78	101.30	100.71	100.78	100.78	0.39%	30,577
Jul 4, 2025	100.67	100.69	100.25	100.39	100.39	-0.72%	14,877
Jul 3, 2025	100.10	101.23	100.01	101.12	101.12	1.20%	30,169
Jul 2, 2025	100.06	100.14	99.68	99.92	99.92	0.24%	35,711
Jul 1, 2025	99.78	99.78	99.10	99.68	99.68	-0.10%	71,637
Jun 30, 2025	100.02	100.26	99.64	99.78	99.78	-0.13%	19,704
Jun 27, 2025	99.55	99.91	99.30	99.91	99.91	0.74%	22,131