Vanguard S&P 500 UCITS ETF USD Accumulation (VUAA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 07:02PM CEST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 91.64 | 91.70 | 91.20 | 91.20 | 91.20 | 286 |
| May 09, 2024 | 90.84 | 91.20 | 90.84 | 90.99 | 90.99 | - |
| May 08, 2024 | 90.76 | 91.05 | 90.76 | 90.91 | 90.91 | - |
| May 07, 2024 | 90.74 | 91.05 | 90.74 | 91.00 | 91.00 | 116 |
| May 06, 2024 | 89.88 | 90.57 | 89.88 | 90.26 | 90.26 | 105 |
| May 03, 2024 | 89.32 | 89.74 | 89.22 | 89.74 | 89.74 | 2 |
| May 02, 2024 | 88.79 | 89.18 | 88.58 | 88.82 | 88.82 | - |
| Apr 30, 2024 | 89.98 | 90.12 | 89.37 | 89.45 | 89.45 | - |
| Apr 29, 2024 | 90.18 | 90.36 | 89.78 | 89.91 | 89.91 | 358 |
| Apr 26, 2024 | 89.81 | 90.07 | 89.37 | 89.99 | 89.99 | 29 |
| Apr 25, 2024 | 88.82 | 88.82 | 88.15 | 88.31 | 88.31 | 25 |
| Apr 24, 2024 | 89.58 | 89.75 | 89.06 | 89.32 | 89.32 | - |
| Apr 23, 2024 | 88.64 | 89.36 | 88.64 | 89.17 | 89.17 | 33 |
| Apr 22, 2024 | 88.27 | 88.67 | 88.17 | 88.60 | 88.60 | 61 |
| Apr 19, 2024 | 88.60 | 88.69 | 88.01 | 88.19 | 88.19 | 20 |
| Apr 18, 2024 | 88.97 | 89.44 | 88.66 | 88.66 | 88.66 | 27 |
| Apr 17, 2024 | 89.62 | 89.98 | 88.85 | 89.10 | 89.10 | 252 |
| Apr 16, 2024 | 90.03 | 90.03 | 89.56 | 89.68 | 89.68 | 14 |
| Apr 15, 2024 | 90.92 | 91.63 | 90.17 | 90.17 | 90.17 | 560 |
| Apr 12, 2024 | 91.47 | 91.87 | 90.45 | 90.45 | 90.45 | - |
| Apr 11, 2024 | 90.45 | 91.23 | 90.33 | 91.23 | 91.23 | 3 |
| Apr 10, 2024 | 90.63 | 90.67 | 89.99 | 90.47 | 90.47 | - |
| Apr 09, 2024 | 90.31 | 90.50 | 89.81 | 90.03 | 90.03 | - |
| Apr 08, 2024 | 90.69 | 90.69 | 90.31 | 90.35 | 90.35 | - |
| Apr 05, 2024 | 89.69 | 90.67 | 89.69 | 90.57 | 90.57 | 11 |
| Apr 04, 2024 | 90.67 | 91.29 | 90.04 | 90.04 | 90.04 | 30 |
| Apr 03, 2024 | 90.87 | 91.15 | 90.78 | 91.05 | 91.05 | 125 |
| Apr 02, 2024 | 92.15 | 92.15 | 90.72 | 90.88 | 90.88 | 330 |
| Mar 28, 2024 | 91.35 | 91.83 | 91.35 | 91.61 | 91.61 | - |
| Mar 27, 2024 | 91.05 | 91.31 | 90.86 | 90.97 | 90.97 | 110 |
| Mar 26, 2024 | 90.77 | 91.09 | 90.77 | 90.89 | 90.89 | - |
| Mar 25, 2024 | 90.92 | 91.29 | 90.73 | 91.17 | 91.17 | 424 |
| Mar 22, 2024 | 91.50 | 91.50 | 91.20 | 91.33 | 91.33 | 27 |
| Mar 21, 2024 | 90.68 | 91.22 | 90.54 | 90.96 | 90.96 | 5 |
| Mar 20, 2024 | 89.91 | 90.54 | 89.61 | 90.54 | 90.54 | 669 |
| Mar 19, 2024 | 89.36 | 89.59 | 89.11 | 89.27 | 89.27 | - |
| Mar 18, 2024 | 89.06 | 89.70 | 88.63 | 89.61 | 89.61 | 455 |
| Mar 15, 2024 | 89.09 | 89.39 | 88.67 | 88.91 | 88.91 | 6 |
| Mar 14, 2024 | 89.30 | 89.36 | 89.26 | 89.34 | 89.34 | 81 |
| Mar 13, 2024 | 89.11 | 89.28 | 89.00 | 89.00 | 89.00 | 128 |
| Mar 12, 2024 | 88.55 | 88.55 | 88.51 | 88.51 | 88.51 | - |
| Mar 11, 2024 | 88.04 | 88.22 | 88.04 | 88.22 | 88.22 | 57 |
| Mar 08, 2024 | 88.64 | 89.19 | 88.64 | 89.19 | 89.19 | 17 |
| Mar 07, 2024 | 87.85 | 88.88 | 87.85 | 88.88 | 88.88 | 36 |
| Mar 06, 2024 | 88.30 | 88.46 | 88.30 | 88.46 | 88.46 | - |
| Mar 05, 2024 | 88.96 | 88.96 | 88.19 | 88.19 | 88.19 | - |
| Mar 04, 2024 | 89.33 | 89.33 | 89.26 | 89.26 | 89.26 | 122 |
| Mar 01, 2024 | 88.80 | 89.04 | 88.80 | 89.04 | 89.04 | 58 |
| Feb 29, 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 350 |
| Feb 28, 2024 | 88.19 | 88.34 | 88.05 | 88.33 | 88.33 | 40 |
| Feb 27, 2024 | 87.80 | 88.07 | 87.80 | 88.04 | 88.04 | - |
| Feb 26, 2024 | 88.56 | 88.56 | 88.37 | 88.37 | 88.37 | 30 |
| Feb 23, 2024 | 88.33 | 88.46 | 88.33 | 88.46 | 88.46 | - |
| Feb 22, 2024 | 87.15 | 87.76 | 87.15 | 87.76 | 87.76 | 91 |
| Feb 21, 2024 | 86.48 | 86.53 | 86.48 | 86.53 | 86.53 | - |
| Feb 20, 2024 | 87.49 | 87.49 | 86.91 | 86.91 | 86.91 | 18 |
| Feb 19, 2024 | 87.24 | 87.68 | 87.24 | 87.67 | 87.67 | 496 |
| Feb 16, 2024 | 87.88 | 88.20 | 87.88 | 88.20 | 88.20 | 210 |
| Feb 15, 2024 | 87.70 | 87.83 | 87.62 | 87.62 | 87.62 | 2 |
| Feb 14, 2024 | 87.00 | 87.56 | 87.00 | 87.56 | 87.56 | - |
| Feb 13, 2024 | 87.53 | 87.63 | 87.14 | 87.14 | 87.14 | 40 |
| Feb 12, 2024 | 87.44 | 88.06 | 87.44 | 87.98 | 87.98 | 55 |
| Feb 09, 2024 | 87.12 | 87.49 | 87.12 | 87.49 | 87.49 | 6 |
| Feb 08, 2024 | 87.02 | 87.22 | 87.02 | 87.22 | 87.22 | - |
| Feb 07, 2024 | 86.46 | 86.98 | 86.46 | 86.98 | 86.98 | 2,414 |
| Feb 06, 2024 | 86.36 | 86.78 | 86.35 | 86.71 | 86.71 | 242 |
| Feb 05, 2024 | 86.59 | 86.85 | 86.39 | 86.85 | 86.85 | 7,227 |
| Feb 02, 2024 | 85.15 | 85.28 | 85.15 | 85.22 | 85.22 | 1,150 |
| Feb 01, 2024 | 84.41 | 84.84 | 84.41 | 84.62 | 84.62 | 5 |
| Jan 31, 2024 | 85.13 | 85.54 | 84.65 | 84.75 | 84.75 | 20 |
| Jan 30, 2024 | 85.47 | 85.51 | 85.41 | 85.51 | 85.51 | 88 |
| Jan 29, 2024 | 84.62 | 85.47 | 84.62 | 85.47 | 85.47 | 134 |
| Jan 26, 2024 | 84.65 | 84.99 | 84.46 | 84.50 | 84.50 | 69 |
| Jan 25, 2024 | 84.06 | 84.96 | 84.06 | 84.88 | 84.88 | 63 |
| Jan 24, 2024 | 84.68 | 84.74 | 84.33 | 84.74 | 84.74 | 371 |
| Jan 23, 2024 | 83.52 | 83.86 | 83.52 | 83.86 | 83.86 | - |
| Jan 22, 2024 | 83.82 | 83.87 | 83.70 | 83.70 | 83.70 | 266 |
| Jan 19, 2024 | 82.64 | 83.03 | 82.64 | 83.03 | 83.03 | - |
| Jan 18, 2024 | 81.61 | 82.32 | 81.61 | 82.32 | 82.32 | 18 |
| Jan 17, 2024 | 81.99 | 82.29 | 81.94 | 81.94 | 81.94 | 26 |
| Jan 16, 2024 | 82.29 | 82.52 | 82.21 | 82.52 | 82.52 | 39 |
| Jan 15, 2024 | 81.98 | 82.29 | 81.96 | 81.96 | 81.96 | 60 |
| Jan 12, 2024 | 81.69 | 82.28 | 81.69 | 82.26 | 82.26 | 8 |
| Jan 11, 2024 | 81.96 | 82.22 | 81.96 | 82.13 | 82.13 | 15 |
| Jan 10, 2024 | 81.61 | 81.76 | 81.61 | 81.76 | 81.76 | - |
| Jan 09, 2024 | 81.56 | 81.72 | 81.49 | 81.72 | 81.72 | 5 |
| Jan 08, 2024 | 80.50 | 80.84 | 80.50 | 80.84 | 80.84 | 126 |
| Jan 05, 2024 | 80.70 | 80.82 | 80.67 | 80.82 | 80.82 | 6 |
| Jan 04, 2024 | 80.92 | 81.06 | 80.41 | 80.41 | 80.41 | 111 |
| Jan 03, 2024 | 81.23 | 81.47 | 81.23 | 81.47 | 81.47 | - |
| Jan 02, 2024 | 81.63 | 81.63 | 81.32 | 81.32 | 81.32 | 127 |
| Dec 29, 2023 | 81.22 | 81.57 | 81.22 | 81.57 | 81.57 | 150 |
| Dec 28, 2023 | 80.90 | 81.34 | 80.90 | 81.29 | 81.29 | 48 |
| Dec 27, 2023 | 81.52 | 81.52 | 81.01 | 81.01 | 81.01 | 134 |
| Dec 22, 2023 | 80.84 | 81.38 | 80.84 | 81.16 | 81.16 | 100 |
| Dec 21, 2023 | 80.89 | 81.27 | 80.56 | 80.62 | 80.62 | 1 |
| Dec 20, 2023 | 81.67 | 81.84 | 81.67 | 81.79 | 81.79 | - |
| Dec 19, 2023 | 81.60 | 81.70 | 81.37 | 81.46 | 81.46 | 1,015 |
| Dec 18, 2023 | 81.21 | 81.46 | 81.21 | 81.46 | 81.46 | 21 |
| Dec 15, 2023 | 80.72 | 81.33 | 80.72 | 81.27 | 81.27 | 417 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.