Vanguard S&P 500 UCITS ETF (USD) Distributing (VUSA.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in Vanguard S&P 500 UCITS ETF (VUSA.DE) since IPO date, it would be worth €3,524.37 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,780.17, while €1000 invested 1 year ago would be worth €1,174.37. This corresponds to total returns of 252.44%, 78.02%, 17.44%, respectively, with annualized returns of 14.93%, 12.22%, 17.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 129.74 | 130.86 | 130.86 | 131.1 | 129.21 | 31,674 |
| November 11, 2026 | 128.66 | 130.04 | 130.04 | 130.04 | 128.64 | 25,163 |
| November 10, 2026 | 127.65 | 127.48 | 127.48 | 127.91 | 126.96 | 16,815 |
| November 09, 2026 | 125.24 | 127.21 | 127.21 | 127.68 | 125.22 | 42,213 |
| November 06, 2026 | 124.7 | 126.35 | 126.35 | 126.42 | 124.65 | 80,798 |
| November 05, 2026 | 129.57 | 126.36 | 126.36 | 130.29 | 125 | 35,873 |
| November 04, 2026 | 127.6 | 129.68 | 129.68 | 130 | 127.59 | 39,246 |
| November 03, 2026 | 127.4 | 128.23 | 128.23 | 128.47 | 127.38 | 29,397 |
| November 02, 2026 | 128.95 | 129.14 | 129.14 | 129.6 | 128.47 | 38,780 |
| October 30, 2026 | 129.43 | 129.01 | 129.01 | 129.78 | 128.9 | 20,404 |
| October 29, 2026 | 131.2 | 131.03 | 131.03 | 131.85 | 131 | 9,663 |
| October 28, 2026 | 131.76 | 131.59 | 131.59 | 131.81 | 131.37 | 5,407 |
| October 27, 2026 | 130.41 | 131.38 | 131.38 | 131.51 | 130.28 | 15,169 |
| October 26, 2026 | 129.07 | 130.1 | 130.1 | 130.53 | 128.92 | 16,204 |
| October 23, 2026 | 129.6 | 129.56 | 129.56 | 129.97 | 128.8 | 18,826 |
| October 22, 2026 | 129.68 | 129.65 | 129.65 | 130.37 | 129.44 | 12,447 |
| October 21, 2026 | 130.51 | 130.85 | 130.85 | 130.85 | 130.19 | 10,250 |
| October 20, 2026 | 130.09 | 130.19 | 130.19 | 130.56 | 129.4 | 21,212 |
| October 19, 2026 | 130.24 | 130.56 | 130.56 | 130.56 | 129.82 | 7,160 |
| October 16, 2026 | 130.78 | 130.06 | 130.06 | 130.91 | 129.96 | 17,279 |
| October 15, 2026 | 129.99 | 130.72 | 130.72 | 130.91 | 129.65 | 23,163 |
| October 14, 2026 | 132.23 | 131.94 | 131.94 | 132.6 | 131.94 | 12,014 |
| October 13, 2026 | 132.18 | 131.87 | 131.87 | 132.5 | 131.87 | 11,604 |
| October 12, 2026 | 132.44 | 132.54 | 132.54 | 132.61 | 132.32 | 21,990 |
| October 09, 2026 | 131.53 | 131.95 | 131.95 | 132.01 | 131.53 | 15,263 |
| October 08, 2026 | 131.7 | 131.53 | 131.53 | 131.81 | 131.41 | 43,740 |
| October 07, 2026 | 132.01 | 131.81 | 131.81 | 132.46 | 131.48 | 11,753 |
| October 06, 2026 | 131.57 | 131.85 | 131.85 | 131.93 | 131.2 | 35,553 |
| October 05, 2026 | 130.61 | 131.11 | 131.11 | 131.34 | 130.24 | 15,500 |
| October 02, 2026 | 129.45 | 129.82 | 129.82 | 130.72 | 129.31 | 15,759 |
| October 01, 2026 | 128.78 | 128.63 | 128.63 | 129.01 | 128 | 33,609 |
| September 30, 2026 | 128.26 | 128.68 | 128.68 | 128.93 | 127.82 | 23,592 |
| September 29, 2026 | 128.1 | 128.14 | 128.14 | 128.59 | 128.02 | 6,894 |
| September 28, 2026 | 128.44 | 127.99 | 127.99 | 128.67 | 127.88 | 19,884 |
| September 25, 2026 | 128.4 | 128.26 | 128.26 | 128.54 | 127.8 | 18,425 |
| September 24, 2026 | 127.66 | 127.8 | 127.8 | 128.11 | 127.38 | 13,349 |
| September 23, 2026 | 128.91 | 128.35 | 128.35 | 129.07 | 128.32 | 10,021 |
| September 22, 2026 | 128.4 | 128.51 | 128.51 | 128.63 | 128.27 | 12,740 |
| September 21, 2026 | 126.95 | 127.64 | 127.64 | 127.69 | 126.86 | 15,596 |
| September 18, 2026 | 126.42 | 125.97 | 125.97 | 126.58 | 125.88 | 13,904 |
| September 17, 2026 | 125.63 | 125.94 | 125.94 | 126.18 | 125.55 | 6,289 |
| September 16, 2026 | 125.05 | 125.27 | 125.27 | 125.34 | 124.88 | 10,786 |
| September 15, 2026 | 125.04 | 124.74 | 124.74 | 125.31 | 124.6 | 28,454 |
| September 11, 2026 | 124.71 | 125.46 | 125.46 | 125.58 | 124.62 | 20,257 |
| September 10, 2026 | 124.86 | 124.19 | 124.19 | 124.9 | 123.86 | 6,156 |
| September 09, 2026 | 125.25 | 124.6 | 124.6 | 125.28 | 124.49 | 8,270 |
| September 08, 2026 | 125.73 | 125.49 | 125.49 | 125.87 | 125.37 | 11,690 |
| September 07, 2026 | 126.11 | 125.64 | 125.64 | 126.15 | 125.58 | 18,942 |
| September 04, 2026 | 126.43 | 125.87 | 125.87 | 126.6 | 125.82 | 11,117 |
| September 03, 2026 | 125.33 | 126.45 | 126.45 | 126.47 | 125.24 | 25,639 |
| September 02, 2026 | 125.2 | 125.63 | 125.63 | 125.67 | 124.76 | 9,195 |
| September 01, 2026 | 125.79 | 125.23 | 125.23 | 125.83 | 124.83 | 45,344 |
| August 31, 2026 | 126.02 | 125.28 | 125.28 | 126.07 | 125.28 | 26,576 |
| August 28, 2026 | 125.91 | 126.9 | 126.9 | 126.92 | 125.81 | 14,897 |
| August 27, 2026 | 125.37 | 125.66 | 125.66 | 125.84 | 125.19 | 9,286 |
| August 26, 2026 | 124.73 | 124.86 | 124.86 | 125.13 | 124.6 | 10,962 |
| August 25, 2026 | 124.91 | 124.61 | 124.61 | 125.11 | 124.44 | 25,670 |
| August 24, 2026 | 124.39 | 124.44 | 124.44 | 124.69 | 124.2 | 47,008 |
| August 21, 2026 | 124.18 | 124.8 | 124.8 | 124.8 | 124.18 | 12,281 |
| August 20, 2026 | 125.29 | 124.7 | 124.7 | 125.39 | 124.4 | 26,346 |