Vanguard S&P 500 UCITS ETF (USD) Distributing (VUSA) - Historical data, historical prices

109.59500 EUR

1.15

1.04%

Last update Dec 16, 8:11 AM CET

Market closed

Day range

109.59500

109.59500

109.59500

Previous close

110.74500

Open

109.59500

Access this ETF data via API

Vanguard S&P 500 UCITS ETF (USD) Distributing

109.60

1.15

1.04%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	109.60	109.60	109.60	109.60	0	0
Dec 15, 2025	110.75	110.75	110.75	110.75	0	0
Dec 12, 2025	111.57	111.57	111.57	111.57	0	0
Dec 11, 2025	110.82	110.82	110.82	110.82	0	0
Dec 10, 2025	111.62	111.62	111.62	111.62	0	0
Dec 09, 2025	111.74	111.74	111.74	111.74	0	0
Dec 08, 2025	111.90	112.08	111.90	112.08	0.17%	7
Dec 05, 2025	111.80	112.25	111.80	112.25	0.41%	5
Dec 04, 2025	111.59	111.59	111.54	111.54	-0.04%	10
Dec 03, 2025	111.48	111.48	111.48	111.48	0	0
Dec 02, 2025	111.28	111.28	111.28	111.28	0	0
Dec 01, 2025	111.20	111.20	111.20	111.20	0	0
Nov 28, 2025	111.73	111.73	111.73	111.73	0	0
Nov 27, 2025	111.47	111.47	111.47	111.47	0	0
Nov 26, 2025	111.17	111.17	111.17	111.17	0	0
Nov 25, 2025	110.19	110.37	110.19	110.37	0.16%	1
Nov 24, 2025	109.25	110.23	109.25	110.23	0.89%	2
Nov 21, 2025	107.77	107.77	107.77	107.77	0	0
Nov 20, 2025	110.82	110.82	110.82	110.82	0	0
Nov 19, 2025	108.43	108.43	108.43	108.43	0	0
Nov 18, 2025	108.26	108.26	108.26	108.26	0	280
Nov 17, 2025	110.59	110.59	110.59	110.59	0	30

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