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

109.65000 EUR

0.585

0.53%

Last update Dec 16, 7:30 PM CET

Main market

Day range

109.65000

109.33000

109.96000

Previous close

110.23500

Open

109.59000

Access this ETF data via API

Vanguard S&P 500 Index Fund

109.65

0.58

0.53%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	109.59	109.96	109.33	109.65	0.05%	0
Dec 15, 2025	110.74	110.89	110.09	110.24	-0.46%	0
Dec 12, 2025	111.61	111.74	110.28	110.42	-1.07%	3
Dec 11, 2025	110.86	111.58	110.77	111.58	0.65%	0
Dec 10, 2025	111.64	111.64	111.36	111.36	-0.25%	0
Dec 09, 2025	111.72	111.94	111.56	111.94	0.20%	0
Dec 08, 2025	112.00	112.09	111.46	111.46	-0.49%	0
Dec 05, 2025	111.81	112.14	111.69	112.06	0.22%	0
Dec 04, 2025	111.58	111.67	111.34	111.67	0.08%	180
Dec 03, 2025	111.46	111.52	110.90	111.42	-0.04%	30
Dec 02, 2025	111.32	111.86	111.23	111.79	0.42%	17
Dec 01, 2025	111.19	111.74	110.85	111.74	0.49%	0
Nov 28, 2025	111.73	112.09	111.73	111.95	0.20%	0
Nov 27, 2025	111.56	111.69	111.47	111.52	-0.04%	0
Nov 26, 2025	111.18	111.73	111.06	111.70	0.47%	60
Nov 25, 2025	110.21	110.67	110.05	110.65	0.40%	0
Nov 24, 2025	109.19	110.39	108.82	110.26	0.98%	14
Nov 21, 2025	107.74	109.25	107.62	109.22	1.37%	0
Nov 20, 2025	110.82	111.02	108.45	108.45	-2.14%	10
Nov 19, 2025	108.43	109.11	108.41	108.94	0.47%	0
Nov 18, 2025	108.46	108.96	108.14	108.96	0.46%	21718
Nov 17, 2025	110.60	110.73	108.85	108.85	-1.58%	0

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