Amsterdam - Delayed Quote
EUR
Vanguard S&P 500 UCITS ETF (VUSA.AS)
129.04
-1.98
(-1.51%)
At close: October 30 at 5:35:19 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
129.42
129.90
128.78
129.04
129.04
53,729
Oct 29, 2026
131.19
131.87
130.80
131.02
131.02
29,561
Oct 28, 2026
131.77
131.84
131.35
131.60
131.60
22,373
Oct 27, 2026
130.37
131.55
130.26
131.38
131.38
27,434
Oct 26, 2026
129.05
130.53
128.92
130.18
130.18
30,986
Oct 23, 2026
129.54
129.97
128.78
129.58
129.58
41,857
Oct 22, 2026
129.70
130.40
129.43
129.60
129.60
27,482
Oct 21, 2026
130.51
130.81
130.15
130.81
130.81
17,530
Oct 20, 2026
130.06
130.54
129.38
130.21
130.21
28,028
Oct 19, 2026
130.24
130.52
129.82
130.47
130.47
32,973
Oct 16, 2026
130.76
130.89
129.90
130.09
130.09
20,706
Oct 15, 2026
130.02
130.93
129.65
130.60
130.60
46,221
Oct 14, 2026
132.22
132.66
131.92
131.96
131.96
70,206
Oct 13, 2026
132.21
132.52
131.85
131.88
131.88
20,109
Oct 12, 2026
132.39
132.60
132.31
132.52
132.52
28,658
Oct 9, 2026
131.48
132.05
131.47
131.96
131.96
33,115
Oct 8, 2026
131.66
131.82
131.43
131.53
131.53
43,724
Oct 7, 2026
131.98
132.56
131.44
131.75
131.75
31,565
Oct 6, 2026
131.55
131.93
131.20
131.86
131.86
59,915
Oct 5, 2026
130.62
131.38
130.23
131.10
131.10
49,421
Oct 2, 2026
129.43
130.50
129.30
129.85
129.85
61,226
Oct 1, 2026
128.80
129.02
127.99
128.60
128.60
37,380
Sep 30, 2026
128.25
128.92
127.80
128.70
128.70
48,247
Sep 29, 2026
128.08
128.60
128.02
128.15
128.15
36,469
Sep 28, 2026
128.46
128.66
127.85
127.96
127.96
56,902
Sep 25, 2026
128.44
128.58
127.80
128.30
128.30
36,508
Sep 24, 2026
127.59
128.16
127.40
127.81
127.81
39,549
Sep 23, 2026
128.89
129.09
128.26
128.37
128.37
33,113
Sep 22, 2026
128.37
128.65
128.27
128.51
128.51
41,464
Sep 21, 2026
126.94
127.70
126.85
127.66
127.66
35,781
Sep 18, 2026
126.43
126.59
125.85
126.00
126.00
34,136
Sep 17, 2026
0.269552
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
125.57
126.17
125.45
125.93
125.93
25,089
Sep 16, 2026
125.03
125.35
124.86
125.29
125.02
73,907
Sep 15, 2026
125.03
125.32
124.54
124.71
124.44
38,700
Sep 14, 2026
124.93
125.49
124.80
125.28
125.01
30,383
Sep 11, 2026
124.70
125.60
124.60
125.48
125.21
32,983
Sep 10, 2026
124.87
124.90
123.83
124.20
123.93
33,726
Sep 9, 2026
125.23
125.30
124.41
124.60
124.33
29,921
Sep 8, 2026
125.66
125.88
125.32
125.52
125.25
28,887
Sep 7, 2026
126.09
126.15
125.59
125.63
125.36
27,738
Sep 4, 2026
126.40
126.67
125.80
125.84
125.57
28,463
Sep 3, 2026
125.35
126.46
125.23
126.44
126.17
16,693
Sep 2, 2026
125.19
125.68
124.75
125.61
125.33
31,053
Sep 1, 2026
125.75
125.84
124.81
125.23
124.96
49,331
Aug 31, 2026
126.02
126.06
125.28
125.31
125.04
47,362
Aug 28, 2026
125.89
126.97
125.80
126.88
126.60
41,557
Aug 27, 2026
125.39
125.84
125.17
125.69
125.42
22,316
Aug 26, 2026
124.73
125.17
124.59
124.86
124.59
46,061
Aug 25, 2026
124.87
125.11
124.35
124.62
124.36
46,947
Aug 24, 2026
124.38
124.70
124.20
124.42
124.15
36,534
Aug 21, 2026
124.16
124.81
124.12
124.79
124.52
38,732
Aug 20, 2026
125.32
125.39
124.40
124.72
124.45
34,854
Aug 19, 2026
125.82
126.15
125.35
125.63
125.36
38,128
Aug 18, 2026
126.47
126.53
126.00
126.08
125.81
30,063
Aug 17, 2026
127.54
127.59
127.06
127.24
126.97
34,522
Aug 14, 2026
128.12
128.18
127.43
127.43
127.15
32,667
Aug 13, 2026
127.63
128.44
127.56
127.96
127.69
23,788
Aug 12, 2026
127.16
127.51
127.02
127.19
126.92
36,743
Aug 11, 2026
127.36
127.72
127.21
127.21
126.93
52,936
Aug 10, 2026
127.38
127.56
127.12
127.36
127.08
44,107
Aug 7, 2026
126.92
127.30
126.64
127.25
126.98
26,359
Aug 6, 2026
126.99
127.26
126.77
126.85
126.58
23,159
Aug 5, 2026
127.56
127.92
126.74
127.14
126.87
67,954
Aug 4, 2026
125.48
126.76
125.23
126.75
126.47
49,161
Aug 3, 2026
123.80
124.90
123.58
124.84
124.57
56,374
Jul 31, 2026
122.91
123.61
122.21
122.46
122.20
39,841
Jul 30, 2026
121.71
122.11
121.34
121.54
121.28
55,718
Jul 29, 2026
123.82
124.06
122.46
122.71
122.45
35,479
Jul 28, 2026
123.34
123.91
123.09
123.68
123.41
31,664
Jul 27, 2026
124.30
124.59
123.15
123.22
122.95
40,667
Jul 24, 2026
123.40
124.07
123.25
123.96
123.69
43,466
Jul 23, 2026
124.10
124.43
123.05
123.24
122.97
66,368
Jul 22, 2026
124.30
124.88
124.10
124.85
124.58
50,825
Jul 21, 2026
124.20
124.65
124.00
124.63
124.36
60,822
Jul 20, 2026
123.64
124.69
123.58
124.25
123.99
39,191
Jul 17, 2026
123.68
124.20
123.25
123.74
123.48
43,219
Jul 16, 2026
125.11
125.40
124.64
125.30
125.03
55,247
Jul 15, 2026
125.37
125.70
125.10
125.27
125.00
38,901
Jul 14, 2026
125.07
125.14
124.39
124.91
124.64
39,743
Jul 13, 2026
125.33
125.60
125.00
125.46
125.19
41,491
Jul 10, 2026
124.70
125.43
124.63
125.23
124.96
28,496
Jul 9, 2026
124.32
124.78
123.96
124.71
124.44
37,192
Jul 8, 2026
124.15
124.35
123.28
123.55
123.28
58,926
Jul 7, 2026
124.75
124.95
123.97
124.10
123.84
46,605
Jul 6, 2026
124.48
125.00
124.42
125.00
124.73
63,652
Jul 3, 2026
124.15
124.33
123.96
124.27
124.00
28,321
Jul 2, 2026
124.31
124.76
123.66
123.95
123.68
53,580
Jul 1, 2026
124.05
125.09
123.88
125.06
124.79
61,891
Jun 30, 2026
123.74
124.21
123.50
124.08
123.82
57,077
Jun 29, 2026
122.47
123.31
122.08
122.75
122.48
53,284
Jun 26, 2026
122.19
122.53
121.07
122.53
122.26
44,649
Jun 25, 2026
123.69
123.93
122.14
122.68
122.42
45,966
Jun 24, 2026
123.07
124.08
123.02
123.83
123.56
62,034
Jun 23, 2026
122.33
123.53
122.17
122.77
122.50
67,376
Jun 22, 2026
123.94
124.78
123.45
123.76
123.50
74,177
Jun 19, 2026
123.71
123.90
123.39
123.82
123.56
28,266
Jun 18, 2026
0.281708
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
123.13
124.10
123.08
123.53
123.26
36,899
Jun 17, 2026
123.29
123.31
122.76
123.09
122.55
26,534
Jun 16, 2026
123.74
123.85
123.25
123.36
122.82
45,890
Jun 15, 2026
123.01
123.72
122.88
123.72
123.17
59,810
Jun 12, 2026
120.99
122.22
120.80
121.91
121.37
108,940
Jun 11, 2026
120.19
120.66
119.60
120.03
119.50
72,370
Jun 10, 2026
120.94
121.42
120.05
120.27
119.73
88,857
Jun 9, 2026
122.21
122.67
120.20
120.32
119.78
58,608
Jun 8, 2026
121.85
122.78
121.83
122.32
121.78
87,460
Jun 5, 2026
123.14
123.53
122.92
123.14
122.60
38,318
Jun 4, 2026
123.30
123.67
122.52
123.61
123.06
69,996
Jun 3, 2026
124.26
124.38
123.74
123.74
123.19
44,682
Jun 2, 2026
123.66
124.20
123.40
124.14
123.59
39,261
Jun 1, 2026
123.75
123.95
123.40
123.82
123.27
69,008
May 29, 2026
123.34
123.75
123.15
123.21
122.67
51,232
May 28, 2026
122.76
123.07
122.45
123.03
122.48
47,875
May 27, 2026
122.59
123.06
122.37
122.54
121.99
42,301
May 26, 2026
122.67
123.00
122.43
122.68
122.14
75,363
May 25, 2026
122.92
123.06
122.78
122.89
122.34
33,991
May 22, 2026
122.04
122.56
121.87
122.52
121.98
69,028
May 21, 2026
121.11
121.50
120.92
121.19
120.65
29,657
May 20, 2026
120.50
121.05
120.44
120.94
120.40
39,184
May 19, 2026
120.46
120.81
119.92
120.07
119.53
47,643
May 18, 2026
120.28
121.00
120.02
120.25
119.72
40,115
May 15, 2026
121.54
121.61
120.80
121.27
120.73
63,060
May 14, 2026
120.78
122.00
120.73
121.89
121.35
33,406
May 13, 2026
119.93
120.35
119.49
120.06
119.52
40,856
May 12, 2026
119.16
119.42
118.69
118.81
118.28
45,239
May 11, 2026
119.04
119.45
118.82
119.42
118.89
43,507
May 8, 2026
118.78
119.15
118.60
119.01
118.48
31,184
May 7, 2026
118.87
119.00
118.53
118.82
118.30
46,353
May 6, 2026
117.68
118.53
117.50
118.42
117.90
51,956
May 5, 2026
117.14
117.56
117.06
117.47
116.95
32,920
May 4, 2026
116.97
117.29
116.48
116.68
116.17
61,263
Apr 30, 2026
115.72
116.45
115.50
115.85
115.33
33,852
Apr 29, 2026
115.84
115.90
115.49
115.62
115.11
31,864
Apr 28, 2026
116.12
116.17
115.26
115.26
114.75
62,576
Apr 27, 2026
115.65
115.71
115.37
115.54
115.03
29,894
Apr 24, 2026
115.56
115.78
115.17
115.63
115.12
38,677
Apr 23, 2026
115.17
115.68
114.93
115.65
115.14
38,697
Apr 22, 2026
114.64
115.27
114.46
115.18
114.67
34,218
Apr 21, 2026
114.61
115.12
114.27
114.41
113.91
43,786
Apr 20, 2026
114.20
114.64
113.97
114.20
113.69
53,287
Apr 17, 2026
113.40
114.52
113.28
114.52
114.01
71,362
Apr 16, 2026
113.03
113.34
112.84
113.15
112.65
54,448
Apr 15, 2026
111.98
112.38
111.89
112.32
111.82
53,880
Apr 14, 2026
110.77
111.62
110.68
111.62
111.12
45,398
Apr 13, 2026
109.87
110.50
109.67
110.35
109.86
53,008
Apr 10, 2026
110.56
110.72
110.25
110.39
109.90
36,480
Apr 9, 2026
109.94
110.06
109.59
110.06
109.57
35,671
Apr 8, 2026
109.94
110.28
109.25
109.57
109.08
99,452
Apr 7, 2026
108.12
108.57
107.01
107.34
106.86
75,094
Apr 2, 2026
106.63
108.27
106.30
107.85
107.37
58,169
Apr 1, 2026
107.54
107.66
106.92
107.60
107.12
103,039
Mar 31, 2026
105.56
106.07
105.36
105.86
105.39
48,102
Mar 30, 2026
105.08
106.06
105.03
105.88
105.41
66,836
Mar 27, 2026
106.91
106.93
105.30
105.46
104.99
80,842
Mar 26, 2026
107.74
107.89
107.09
107.09
106.61
52,777
Mar 25, 2026
108.08
108.50
107.58
108.14
107.66
66,858
Mar 24, 2026
107.68
107.85
106.82
107.53
107.05
59,097
Mar 23, 2026
106.06
109.67
105.98
107.62
107.14
132,603
Mar 20, 2026
108.28
108.42
107.30
107.39
106.92
86,652
Mar 19, 2026
0.286259
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
109.32
109.48
108.12
108.17
107.69
61,103
Mar 18, 2026
111.19
111.31
109.96
110.09
109.31
26,518
Mar 17, 2026
110.31
111.16
110.00
110.70
109.92
52,251
Mar 16, 2026
110.72
111.02
110.27
110.58
109.80
51,844
Mar 13, 2026
110.20
111.30
110.13
110.44
109.66
30,914
Mar 12, 2026
110.93
111.01
110.20
110.48
109.71
34,439
Mar 11, 2026
110.93
111.40
110.70
111.00
110.22
41,015
Mar 10, 2026
110.96
111.27
110.37
111.20
110.42
80,811
Mar 9, 2026
109.04
110.14
108.92
110.06
109.29
89,210
Mar 5, 2026
112.06
112.36
111.62
111.82
111.04
57,136
Mar 4, 2026
111.08
112.13
110.98
112.03
111.25
83,887
Mar 3, 2026
110.89
111.19
110.15
111.01
110.23
75,578
Mar 2, 2026
109.71
111.65
109.54
111.26
110.48
109,715
Feb 27, 2026
110.78
110.98
109.72
110.38
109.61
55,179
Feb 26, 2026
111.54
111.84
110.45
111.04
110.26
41,057
Feb 25, 2026
110.89
111.62
110.87
111.42
110.64
49,800
Feb 24, 2026
110.29
110.92
109.85
110.63
109.85
38,688
Feb 23, 2026
110.31
111.23
109.72
110.02
109.25
58,080
Feb 20, 2026
111.05
111.20
110.22
110.92
110.14
69,334
Feb 19, 2026
110.74
111.00
110.22
110.72
109.94
33,196
Feb 18, 2026
110.07
110.82
109.88
110.79
110.01
40,230
Feb 17, 2026
109.42
109.83
108.80
109.64
108.87
55,382
Feb 16, 2026
109.53
109.83
109.22
109.37
108.60
30,987
Feb 13, 2026
109.20
109.74
108.66
109.55
108.78
131,447
Feb 12, 2026
111.24
111.30
109.65
109.77
109.00
37,739
Feb 11, 2026
110.67
111.76
110.34
110.94
110.16
47,895
Feb 10, 2026
110.84
111.33
110.65
110.98
110.20
36,224
Feb 9, 2026
110.93
111.07
109.84
111.05
110.27
109,968
Feb 6, 2026
109.08
110.70
109.05
110.68
109.90
64,873
Feb 5, 2026
110.69
110.93
109.06
109.72
108.95
74,072
Feb 4, 2026
111.05
111.43
110.55
110.76
109.98
60,149
Feb 3, 2026
112.28
112.49
111.24
111.31
110.53
59,362
Feb 2, 2026
109.94
112.15
109.90
112.04
111.25
69,665
Jan 30, 2026
109.64
111.00
109.59
110.70
109.92
63,900
Jan 29, 2026
110.72
111.07
109.15
109.64
108.87
71,557
Jan 28, 2026
110.78
111.12
110.54
110.91
110.13
96,239
Jan 27, 2026
111.43
111.47
110.42
110.54
109.77
52,517
Jan 26, 2026
110.65
111.11
110.13
110.93
110.16
77,317
Jan 23, 2026
111.79
111.87
111.30
111.47
110.69
58,609
Jan 22, 2026
111.91
112.27
111.48
111.72
110.93
181,623
Jan 21, 2026
110.35
111.35
109.60
111.06
110.27
127,448
Jan 20, 2026
110.96
111.03
110.00
110.92
110.14
112,947
Jan 19, 2026
112.08
112.34
111.62
111.78
111.00
163,794
Jan 16, 2026
113.79
113.79
113.14
113.60
112.80
72,810
Jan 15, 2026
113.01
113.98
113.00
113.84
113.04
62,751
Jan 14, 2026
113.15
113.21
112.04
112.33
111.54
55,880
Jan 13, 2026
113.29
113.64
113.02
113.39
112.59
107,891
Jan 12, 2026
112.42
113.18
112.04
113.12
112.32
93,978
Jan 9, 2026
112.63
113.42
112.53
113.28
112.48
82,151
Jan 8, 2026
112.18
112.55
112.03
112.44
111.65
60,586
Jan 7, 2026
112.60
112.78
112.39
112.70
111.91
76,214
Jan 6, 2026
111.55
112.42
111.33
112.19
111.40
78,765
Jan 5, 2026
111.37
112.05
111.31
111.78
110.99
109,846
Jan 2, 2026
111.10
111.49
110.20
110.45
109.68
117,157
Dec 31, 2025
111.12
111.25
111.01
111.06
110.28
32,441
Dec 30, 2025
111.10
111.36
111.03
111.30
110.52
82,589
Dec 29, 2025
111.31
111.45
110.85
111.11
110.33
110,303
Dec 24, 2025
110.97
111.08
110.85
111.07
110.29
30,415
Dec 23, 2025
110.62
111.00
110.35
110.93
110.15
63,449
Dec 22, 2025
110.74
110.81
110.40
110.76
109.99
70,316
Dec 19, 2025
109.87
110.48
109.46
110.45
109.67
59,342
Dec 18, 2025
0.25504
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
108.81
110.16
108.71
109.96
109.19
74,639
Dec 17, 2025
110.29
110.64
108.96
109.00
107.98
60,370
Dec 16, 2025
109.55
110.10
109.18
109.46
108.44
84,231
Dec 15, 2025
110.78
111.00
109.81
110.23
109.20
48,977
Dec 12, 2025
111.62
111.78
110.02
110.24
109.21
43,881
Dec 11, 2025
110.86
111.35
110.54
110.92
109.88
77,716
Dec 10, 2025
111.61
111.78
111.29
111.63
110.58
53,941
Dec 9, 2025
111.84
112.04
111.44
111.95
110.90
51,924
Dec 8, 2025
111.98
112.13
111.70
111.81
110.76
56,600
Dec 5, 2025
111.86
112.32
111.54
112.01
110.96
87,210
Dec 4, 2025
111.51
111.74
111.17
111.46
110.41
60,507
Dec 3, 2025
111.56
111.60
110.75
111.41
110.37
63,257
Dec 2, 2025
111.21
112.03
111.15
111.37
110.33
67,950
Dec 1, 2025
111.20
111.50
110.70
111.42
110.38
59,703
Nov 28, 2025
111.76
112.15
111.70
111.86
110.82
50,289
Nov 27, 2025
111.51
111.72
111.43
111.48
110.43
62,216
Nov 26, 2025
111.29
111.62
110.99
111.57
110.53
67,313
Nov 25, 2025
110.38
110.39
109.20
110.32
109.28
57,585
Nov 24, 2025
109.23
110.29
108.69
110.18
109.15
74,694
Nov 21, 2025
107.58
108.45
107.22
108.40
107.39
107,634
Nov 20, 2025
110.72
111.45
109.92
109.92
108.89
109,466
Nov 19, 2025
108.44
109.80
108.38
109.04
108.02
69,348
Nov 18, 2025
108.64
109.11
107.60
108.64
107.63
104,252
Nov 17, 2025
110.66
110.84
109.47
109.97
108.94
72,850
Nov 14, 2025
109.61
110.45
108.39
110.28
109.24
119,439
Nov 13, 2025
112.01
112.08
110.26
110.45
109.42
58,776
Nov 12, 2025
112.44
112.70
111.70
111.97
110.93
56,280
Nov 11, 2025
111.94
111.97
111.28
111.45
110.41
52,710
Nov 10, 2025
111.07
111.74
110.95
111.22
110.18
83,025
Nov 7, 2025
110.86
110.93
108.75
108.91
107.89
111,430
Nov 6, 2025
111.65
112.10
110.48
110.60
109.57
111,876
Nov 5, 2025
111.52
112.40
111.33
112.40
111.35
76,129
Nov 4, 2025
111.62
112.59
111.34
112.20
111.16
99,917
Nov 3, 2025
112.53
113.33
112.35
112.62
111.57
102,611
Oct 31, 2025
112.71
112.99
112.25
112.42
111.37
108,329
Oct 30, 2025
112.49
112.71
112.02
112.49
111.44
91,907
