Vanguard S&P 500 UCITS ETF Historical Data - VUSA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Vanguard S&P 500 UCITS ETF (VUSA)
Vanguard S&P 500 UCITS ETF (VUSA) Historical

Vanguard S&P 500 UCITS ETF (VUSA)

108.60

0.15

( 0.14% )

Updated: 23:02:01

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740588900	108.45	1.25	1.17	108.08	108.64	107.95	5232
1740502500	107.2	-1.86	-1.71	108.48	108.53	106.87	5282
1740416100	109.06	-1.45	-1.31	109.27	109.65	108.53	6964
1740156900	110.51	-0.06	-0.05	110.65	111.12	110.31	57515
1740070500	110.57	-1.13	-1.01	111.49	111.64	110.38	18525
1739984100	111.7	0.69	0.62	111.42	111.7	111.19	14756
1739897700	111.01	0.05	0.05	111.27	111.48	110.92	6854
1739811300	110.96	0.55	0.50	110.89	111.02	110.8	4354
1739552100	110.41	-0.24	-0.22	111	111	110.41	6082
1739465700	110.65	0.32	0.29	110.28	110.79	109.99	8535
1739379300	110.33	-0.87	-0.78	110.98	111.12	110.14	11262
1739292900	111.2	-0.3	-0.27	111.26	111.38	110.97	5146
1739206500	111.5	0.56	0.50	111.2	111.65	111.05	11502
1738947300	110.94	-0.14	-0.13	111.03	111.44	110.68	6290
1738860900	111.08	1.25	1.14	110.93	111.29	110.89	7343
1738774500	109.83	-0.39	-0.35	109.56	109.83	109.22	4888
1738688100	110.22	-0.36	-0.33	110.14	110.34	109.61	24106
1738601700	110.58	-1.01	-0.91	110.2	110.58	109.65	30336
1738342500	111.59	1.55	1.41	111.11	111.76	111.1	14137
1738256100	110.04	-0.05	-0.05	110.42	110.68	109.78	13734
1738169700	110.09	0.34	0.31	110.59	110.78	110	8120
1738083300	109.75	1.7	1.57	109.41	110.07	109.01	12295
1737996900	108.05	-2.3	-2.08	108.83	108.84	106.96	96616
1737737700	110.35	-0.75	-0.68	110.8	110.85	110.33	5808
1737651300	111.1	0.16	0.14	110.83	111.2	110.6	7805
1737564900	110.94	1.05	0.96	110.5	110.94	110.2	7847
1737478500	109.89	0.06	0.05	109.88	110.49	109.74	6682
1737392100	109.83	-0.88	-0.79	110.36	110.47	109.5	24130
1737132900	110.71	1.14	1.04	109.67	110.73	109.6	9847
1737046500	109.57	0.22	0.20	110.07	110.09	109.39	4743
1736960100	109.35	1.92	1.79	107.5	109.35	107.44	28706
1736873700	107.43	-0.26	-0.24	108.28	108.56	107.4	8381
1736787300	107.69	-0.1	-0.09	107.65	107.86	107.07	9103
1736528100	107.79	-0.91	-0.84	108.73	108.9	107.59	8148
1736441700	108.7	0.05	0.05	108.5	108.8	108.46	6429
1736355300	108.65	-0.24	-0.22	108.68	108.99	108.43	9697
1736268900	108.89	-0.89	-0.81	108.73	109.36	108.55	17370
1736182500	109.78	0.78	0.72	109.23	109.82	108.8	24292
1735923300	109	0.24	0.22	108.5	109.06	108.22	9739
1735836900	108.76	1.17	1.09	108.28	109.18	108.15	8331
1735577700	107.59	-0.68	-0.63	108.3	108.55	107	18687
1735318500	108.27	0.06	0.06	109.49	109.65	108.16	19832
1734972900	108.21	0.03	0.03	108.42	108.55	107.76	49169
1734713700	108.18	0.23	0.21	106.97	108.2	105.67	25277
1734627300	107.95	-1.7	-1.55	107.43	108.08	107.1	42450
1734540900	109.65	0.42	0.38	109.39	109.82	109.13	3818
1734454500	109.23	-0.42	-0.38	109.35	109.56	108.93	7415
1734368100	109.65	0.55	0.50	109.12	109.77	109.01	8714
1734108900	109.1	-0.63	-0.57	109.83	109.89	109.1	4054
1734022500	109.73	-0.32	-0.29	109.49	109.96	109.3	12944
1733936100	110.05	0.61	0.56	109.33	110.17	109.18	3353
1733849700	109.44	0.59	0.54	109.05	109.61	108.97	14752
1733763300	108.85	-0.62	-0.57	109.49	109.61	108.6	10115
1733504100	109.47	0.14	0.13	109.03	109.75	108.91	7217
1733417700	109.33	-0.18	-0.16	109.61	109.83	109.14	37186
1733331300	109.51	0.35	0.32	109.5	110.01	109.28	17788
1733244900	109.16	-0.27	-0.25	109.35	109.4	108.98	15793
1733158500	109.43	0.88	0.81	109.03	109.69	108.71	16717
1732899300	108.55	0.3	0.28	108.04	108.55	108	11458
1732812900	108.25	0.43	0.40	108.33	108.41	108.09	4504
1732726500	107.82	-1.06	-0.97	108.72	108.8	107.71	3597

Vanguard S&P 500 UCITS ETF

HSBC MSCI Japan UCITS ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions