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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	97.41	95.75	95.75	97.56	95.67	456,478
November 06, 2025	127.38	127.38	127.38	127.38	127.38	520,943
November 05, 2025	98.32	98.92	98.92	99.17	98.15	430,037
November 04, 2025	98.13	98.83	98.83	99.3	98	397,802
November 03, 2025	98.78	98.73	98.73	99.44	98.56	333,654
October 31, 2025	99.15	98.73	98.73	99.58	98.56	375,774
October 30, 2025	99.04	98.93	98.93	99.23	98.6	548,698
October 29, 2025	99.04	98.92	98.92	99.33	98.68	342,380
October 28, 2025	97.66	98.3	98.3	98.56	97.64	262,090
October 27, 2025	97.5	97.51	97.51	97.59	97.19	272,577
October 24, 2025	96.12	96.94	96.94	96.99	96.08	281,776
October 23, 2025	95.3	95.69	95.69	95.71	94.96	354,035
October 22, 2025	95.95	94.97	94.97	96.08	94.97	323,627
October 21, 2025	95.26	95.47	95.47	95.65	95.18	328,631
October 20, 2025	94.52	95.03	95.03	95.2	94.25	358,821
October 17, 2025	92.62	93.53	93.53	94.16	92.13	543,145
October 16, 2025	94.54	94.4	94.4	94.77	94.26	316,138
October 15, 2025	94.65	94.67	94.67	95.42	94.61	326,162
October 14, 2025	94.26	94.44	94.44	94.56	93.49	285,534
October 13, 2025	94.34	94.56	94.56	94.68	93.76	594,968
October 10, 2025	96.04	94.13	94.13	96.67	94.13	446,751
October 09, 2025	95.77	95.84	95.84	95.99	95.53	304,697
October 08, 2025	95	95.39	95.39	95.42	94.8	412,616
October 07, 2025	94.86	94.67	94.67	95.42	94.63	304,046
October 06, 2025	104.28	94.74	94.74	104.28	94.5	497,978
October 03, 2025	95	94.78	94.78	95	94.5	258,280
October 02, 2025	96	94.64	94.64	96	94.26	273,294
October 01, 2025	93.34	94.06	94.06	95.66	93.2	431,858
September 30, 2025	93.81	93.73	93.73	93.99	93.53	370,391
September 29, 2025	94.01	93.95	93.95	94.29	93.83	351,147
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

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