Vanguard S&P 500 Index Fund (VUSA) - Historical data, historical prices

109.60600 EUR

0.78

0.71%

Last update Dec 16, 9:06 AM CET

Market closed

Day range

109.60600

109.57000

109.60700

Previous close

110.38600

Open

109.60700

Access this ETF data via API

Vanguard S&P 500 Index Fund

109.61

0.78

0.71%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	109.61	109.61	109.57	109.61	0.00%	0
Dec 15, 2025	110.77	110.77	110.39	110.39	-0.35%	512
Dec 12, 2025	111.64	111.65	111.61	111.65	0.01%	130
Dec 11, 2025	110.84	111.10	110.81	110.86	0.02%	305
Dec 10, 2025	111.65	111.67	111.61	111.67	0.01%	0
Dec 09, 2025	111.73	111.87	111.63	111.87	0.12%	150
Dec 08, 2025	111.92	111.99	111.92	111.99	0.06%	53
Dec 05, 2025	111.86	111.86	111.83	111.86	0.01%	89
Dec 04, 2025	111.57	111.57	111.49	111.49	-0.08%	0
Dec 03, 2025	111.49	111.54	111.49	111.54	0.04%	0
Dec 02, 2025	111.28	111.57	111.16	111.57	0.26%	605
Dec 01, 2025	111.23	111.65	111.17	111.65	0.38%	1
Nov 28, 2025	111.77	111.80	111.77	111.80	0.02%	2
Nov 27, 2025	111.42	111.57	111.42	111.44	0.02%	2
Nov 26, 2025	111.14	111.60	111.14	111.60	0.42%	0
Nov 25, 2025	110.22	110.22	110.18	110.18	-0.04%	0
Nov 24, 2025	109.23	110.21	109.23	110.21	0.90%	2
Nov 21, 2025	107.69	108.22	107.43	108.22	0.49%	140
Nov 20, 2025	110.80	110.90	110.03	110.03	-0.69%	5
Nov 19, 2025	108.23	109.01	108.23	109.01	0.72%	0
Nov 18, 2025	108.31	108.94	108.31	108.49	0.16%	19
Nov 17, 2025	110.39	110.39	109.70	109.70	-0.63%	0

Access /time_series data via our API — starting from the Basic plan.