Vanguard S&P 500 UCITS ETF - VUSA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	93.81	93.57	93.57	94.1	93.38	320,469
September 25, 2025	93.39	93.89	93.89	93.93	93.11	296,516
September 24, 2025	93.62	93.67	93.67	94.1	93.51	272,189
September 23, 2025	93.84	93.75	93.75	94.04	93.66	287,122
September 22, 2025	93.51	93.62	93.62	93.75	93.12	254,644
September 19, 2025	92.93	93.25	93.25	93.54	92.9	339,089
September 18, 2025	92.39	92.82	92.82	92.99	92.15	289,999
September 17, 2025	92	91.76	91.76	92.12	91.68	158,513
September 16, 2025	92.26	91.9	91.9	92.45	91.77	205,168
September 15, 2025	92.31	92.33	92.33	92.5	91.82	340,713
September 12, 2025	92.18	92.28	92.28	92.4	92.08	201,217
September 11, 2025	91.85	92.12	92.12	92.16	91.58	246,874
September 10, 2025	91.66	91.54	91.54	91.9	91.44	301,694
September 09, 2025	91.08	91.12	91.12	91.2	90.84	170,647
September 08, 2025	91.18	91.18	91.18	91.34	90.89	218,029
September 05, 2025	91.94	90.76	90.76	91.97	90.41	252,450
September 04, 2025	91.04	91.46	91.46	91.5	91.04	200,478
September 03, 2025	91.11	90.82	90.82	91.37	90.78	222,939
September 02, 2025	90.6	90.37	90.37	91.2	90.36	233,969
September 01, 2025	90.59	90.67	90.67	90.79	90.49	196,309
August 29, 2025	91.36	90.64	90.64	91.57	90.53	195,567
August 28, 2025	91.15	91	91	91.38	90.8	209,868
August 27, 2025	91.15	91.28	91.28	91.5	91.13	177,636
August 26, 2025	90.67	90.61	90.61	90.76	90.41	229,173
August 22, 2025	90.03	90.8	90.8	90.98	90	306,331
August 21, 2025	90.27	90.26	90.26	90.35	89.7	454,777
August 20, 2025	90	89.89	89.89	90.27	89.32	274,185
August 19, 2025	90.39	90.4	90.4	90.64	90.19	173,197
August 18, 2025	90.29	90.37	90.37	90.64	90.11	187,344
August 15, 2025	90.76	90.22	90.22	90.79	90.15	157,289
August 14, 2025	90.23	90.34	90.34	90.77	89.9	256,816
August 13, 2025	90.44	90.19	90.19	90.54	90.11	448,684
August 12, 2025	90.09	90.2	90.2	90.34	89.74	439,789
August 11, 2025	94.77	90.3	90.3	94.77	89.95	548,922
August 08, 2025	90.25	89.86	89.86	90.25	89.6	367,781
August 07, 2025	90.16	89.55	89.55	90.79	89.55	396,861
August 06, 2025	90.12	90.07	90.07	90.31	89.62	367,314
August 05, 2025	90.63	89.79	89.79	90.67	89.71	472,382
August 04, 2025	107.01	90.04	90.04	107.01	89.25	582,648
August 01, 2025	90.79	89.18	89.18	90.81	88.7	579,410
July 31, 2025	91.72	91.49	91.49	92.28	91.24	576,026
July 30, 2025	90.52	90.92	90.92	91.16	90.35	358,810
July 29, 2025	90.97	90.75	90.75	91.38	90.71	269,234
July 28, 2025	90.62	90.39	90.39	90.87	90.23	238,936
July 25, 2025	89.54	90	90	90.1	89.51	460,452
July 24, 2025	88.91	89.27	89.27	89.42	88.85	539,539
July 23, 2025	88.6	88.47	88.47	88.86	88.3	296,317
July 22, 2025	88.7	88.41	88.41	88.88	88.28	394,311
July 21, 2025	88.96	88.9	88.9	89.13	88.61	450,342
July 18, 2025	89.1	88.79	88.79	89.13	88.64	284,615
July 17, 2025	89.42	88.83	88.83	89.42	88.03	647,950
July 16, 2025	88.01	87.46	87.46	88.7	87.46	388,670
July 15, 2025	88.71	88.73	88.73	88.89	88.5	493,793
July 14, 2025	87.66	88.2	88.2	88.26	87.44	279,281
July 11, 2025	87.69	87.78	87.78	87.99	87.23	274,457
July 10, 2025	86.97	87.73	87.73	87.94	86.9	254,109
July 09, 2025	86.72	87.09	87.09	87.45	86.67	362,943
July 08, 2025	86.69	86.92	86.92	87.24	86.59	378,404
July 07, 2025	86.92	86.68	86.68	87.27	86.65	376,133
July 04, 2025	86.68	86.68	86.68	86.75	86.49	179,823

Vanguard S&P 500 UCITS ETF (VUSA.L) LSE