Skip to main content
logo
Vanguard S&P 500 UCITS ETF (SWX:VUSA)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
120.60
-0.16 (-0.13%)
At close: Sep 23, 2026

SWX:VUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026121.02121.16120.50120.60120.60-0.13%6,101
Sep 22, 2026120.78120.82120.40120.76120.760.43%24,248
Sep 21, 2026119.76120.24119.74120.24120.241.04%7,595
Sep 18, 2026119.74119.88118.98119.00119.00-0.17%5,220
Sep 17, 2026118.72119.38118.60119.20119.200.93%12,400
Sep 16, 2026118.12118.40118.12118.36118.110.39%13,098
Sep 15, 2026117.82118.40117.60117.90117.65-0.24%8,208
Sep 14, 2026118.22118.28117.68118.18117.93-0.49%39,504
Sep 11, 2026117.74118.76117.68118.76118.511.31%16,376
Sep 10, 2026117.58117.64116.80117.22116.97-0.12%19,818
Sep 9, 2026117.82117.92117.00117.36117.11-0.58%5,419
Sep 8, 2026118.32118.60117.90118.04117.79-0.10%6,354
Sep 7, 2026118.70118.70118.16118.16117.91-0.22%12,972
Sep 4, 2026118.76119.02118.42118.42118.17-0.19%12,064
Sep 3, 2026117.86118.64117.66118.64118.390.24%37,028
Sep 2, 2026117.68118.38117.68118.36118.110.46%9,151
Sep 1, 2026118.04118.18117.36117.82117.570.10%15,138
Aug 31, 2026118.18118.20117.44117.70117.45-1.09%15,975
Aug 28, 2026118.04119.00117.74119.00118.751.10%4,394
Aug 27, 2026117.70118.00117.30117.70117.450.43%4,457
Aug 26, 2026116.94117.42116.80117.20116.950.39%13,395
Aug 25, 2026117.04117.12116.56116.74116.490.22%12,063
Aug 24, 2026116.32116.68116.30116.48116.23-0.24%54,177
Aug 21, 2026116.12116.76116.06116.76116.510.22%12,092
Aug 20, 2026116.96117.00116.00116.50116.25-0.63%4,299
Aug 19, 2026118.26118.44117.18117.24116.99-1.15%22,284
Aug 18, 2026118.82118.94118.48118.60118.35-0.67%13,579
Aug 17, 2026119.94119.94119.18119.40119.14-0.32%7,955
Aug 14, 2026120.32120.44119.78119.78119.52-0.15%7,529
Aug 13, 2026119.72120.20119.50119.96119.700.65%7,558
Aug 12, 2026119.14119.36118.98119.18118.920.07%19,517
Aug 11, 2026119.18119.40119.06119.10118.840.03%11,788
Aug 10, 2026119.00119.16118.84119.06118.800.25%14,905
Aug 7, 2026118.74118.82118.40118.76118.51-0.03%2,945
Aug 6, 2026118.50118.80118.42118.80118.550.22%20,124
Aug 5, 2026119.00119.28118.40118.54118.290.34%16,207
Aug 4, 2026116.96118.14116.80118.14117.891.39%4,725
Aug 3, 2026115.48116.52115.28116.52116.272.21%14,368
Jul 31, 2026114.16115.04113.82114.00113.761.05%19,677
Jul 30, 2026113.62113.62112.72112.82112.58-1.54%9,828
Jul 29, 2026115.50115.76114.50114.58114.33-0.57%4,019
Jul 28, 2026114.94115.44114.64115.24114.990.40%9,522
Jul 27, 2026115.38115.90114.78114.78114.53-0.47%5,515
Jul 24, 2026114.72115.32114.72115.32115.070.73%3,002
Jul 23, 2026115.42115.60114.40114.48114.23-1.23%67,707
Jul 22, 2026115.32115.90115.16115.90115.650.36%29,409
Jul 21, 2026114.92115.50114.70115.48115.230.49%33,576
Jul 20, 2026114.16114.92114.16114.92114.670.61%4,274
Jul 17, 2026114.40114.54113.92114.22113.98-1.43%8,801
Jul 16, 2026115.66115.94115.36115.88115.630.24%7,431