Vanguard S&P 500 UCITS ETF (SWX:VUSA)
Switzerland · Delayed Price · Currency is CHF 98.15
-0.24 (-0.24%)
Last updated: Aug 20, 2025
SWX:VUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 98.13 | 98.20 | 96.80 | 97.35 | - | -1.06% | 20,606 |
| Aug 19, 2025 | 98.47 | 98.68 | 98.25 | 98.39 | - | -0.26% | 5,658 |
| Aug 18, 2025 | 98.98 | 98.98 | 98.51 | 98.65 | - | -0.05% | 205,373 |
| Aug 15, 2025 | 99.19 | 99.19 | 98.50 | 98.70 | - | -0.33% | 5,460 |
| Aug 14, 2025 | 98.74 | 99.03 | 98.50 | 99.03 | - | 0.62% | 9,213 |
| Aug 13, 2025 | 98.52 | 98.70 | 98.35 | 98.42 | - | -0.02% | 5,733 |
| Aug 12, 2025 | 98.25 | 98.59 | 97.96 | 98.44 | - | 0.01% | 5,336 |
| Aug 11, 2025 | 97.99 | 98.52 | 97.89 | 98.43 | - | 0.91% | 19,160 |
| Aug 8, 2025 | 97.25 | 97.83 | 97.20 | 97.54 | - | 0.50% | 8,819 |
| Aug 7, 2025 | 97.06 | 97.82 | 97.04 | 97.05 | - | 0.09% | 2,388 |
| Aug 6, 2025 | 96.80 | 97.08 | 96.41 | 96.96 | - | 0.70% | 33,962 |
| Aug 5, 2025 | 97.45 | 97.58 | 96.29 | 96.29 | - | -0.49% | 12,044 |
| Aug 4, 2025 | 95.90 | 96.77 | 95.47 | 96.76 | - | -1.56% | 14,478 |
| Jul 31, 2025 | 98.84 | 99.24 | 98.14 | 98.29 | - | 0.34% | 29,695 |
| Jul 30, 2025 | 97.37 | 98.43 | 97.15 | 97.96 | - | 0.36% | 4,501 |
| Jul 29, 2025 | 97.70 | 98.05 | 97.60 | 97.61 | - | 0.48% | 238,545 |
| Jul 28, 2025 | 96.85 | 97.37 | 96.77 | 97.14 | - | 0.86% | 18,507 |
| Jul 25, 2025 | 96.10 | 96.44 | 96.05 | 96.31 | - | 0.23% | 2,698 |
| Jul 24, 2025 | 95.67 | 96.21 | 95.58 | 96.09 | - | 0.88% | 3,794 |
| Jul 23, 2025 | 95.10 | 95.39 | 94.92 | 95.25 | - | 0.57% | 8,232 |
| Jul 22, 2025 | 95.47 | 95.50 | 94.71 | 94.71 | - | -1.02% | 8,009 |
| Jul 21, 2025 | 95.66 | 95.88 | 95.40 | 95.69 | - | 0.26% | 2,877 |
| Jul 18, 2025 | 96.15 | 96.19 | 95.27 | 95.44 | - | -0.46% | 14,452 |
| Jul 17, 2025 | 95.64 | 95.99 | 95.41 | 95.88 | - | 2.00% | 13,018 |
| Jul 16, 2025 | 94.50 | 95.50 | 94.00 | 94.00 | - | -1.26% | 32,154 |
| Jul 15, 2025 | 94.90 | 95.35 | 94.74 | 95.20 | - | 0.69% | 42,317 |
| Jul 14, 2025 | 94.10 | 94.55 | 94.00 | 94.55 | - | 0.23% | 7,619 |
| Jul 11, 2025 | 94.72 | 94.72 | 94.00 | 94.33 | - | -0.51% | 7,172 |
| Jul 10, 2025 | 94.10 | 94.81 | 94.02 | 94.81 | - | 0.85% | 3,846 |
| Jul 9, 2025 | 93.92 | 94.40 | 93.82 | 94.01 | - | -0.06% | 4,931 |
| Jul 8, 2025 | 94.16 | 94.46 | 94.00 | 94.07 | - | -0.17% | 12,533 |
| Jul 7, 2025 | 94.11 | 94.72 | 94.11 | 94.23 | - | 0.45% | 16,471 |
| Jul 4, 2025 | 94.02 | 94.06 | 93.69 | 93.81 | - | -0.73% | 6,667 |
| Jul 3, 2025 | 93.34 | 94.76 | 93.34 | 94.50 | - | 1.18% | 7,600 |
| Jul 2, 2025 | 93.42 | 93.48 | 92.88 | 93.40 | - | 0.46% | 17,221 |
| Jul 1, 2025 | 93.02 | 93.10 | 92.40 | 92.97 | - | -0.27% | 32,950 |
| Jun 30, 2025 | 93.69 | 93.76 | 93.10 | 93.22 | - | -0.41% | 11,638 |
| Jun 27, 2025 | 93.30 | 93.73 | 92.86 | 93.60 | - | 0.80% | 13,932 |
| Jun 26, 2025 | 92.80 | 92.98 | 92.49 | 92.86 | - | -0.14% | 13,820 |
| Jun 25, 2025 | 92.97 | 93.42 | 92.95 | 92.99 | - | 0.42% | 16,540 |
| Jun 24, 2025 | 93.65 | 93.65 | 92.50 | 92.60 | - | 0.40% | 15,764 |
| Jun 23, 2025 | 92.20 | 92.81 | 92.19 | 92.23 | - | -0.16% | 20,640 |
| Jun 20, 2025 | 92.22 | 92.98 | 92.22 | 92.38 | - | 0.53% | 4,286 |
| Jun 19, 2025 | 92.77 | 92.77 | 91.89 | 91.89 | - | -1.41% | 3,614 |
| Jun 18, 2025 | 92.84 | 93.48 | 92.77 | 93.20 | - | -0.12% | 9,872 |
| Jun 17, 2025 | 92.77 | 93.31 | 92.41 | 93.31 | - | 0.23% | 9,993 |
| Jun 16, 2025 | 92.52 | 93.23 | 92.37 | 93.10 | - | 0.52% | 3,564 |
| Jun 13, 2025 | 91.88 | 92.76 | 91.74 | 92.62 | - | -0.56% | 11,709 |
| Jun 12, 2025 | 93.28 | 93.37 | 92.32 | 93.14 | - | -1.18% | 7,486 |
| Jun 11, 2025 | 94.13 | 94.39 | 93.96 | 94.25 | - | 0.38% | 9,830 |