Vanguard S&P 500 UCITS ETF USD Accumulation (VUAA.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 92.20 | 92.41 | 92.00 | 92.08 | 92.08 | 13,565 |
| May 16, 2024 | 92.33 | 92.55 | 92.28 | 92.48 | 92.48 | 7,367 |
| May 15, 2024 | 91.57 | 91.98 | 91.40 | 91.96 | 91.96 | 12,934 |
| May 14, 2024 | 91.43 | 91.54 | 91.15 | 91.25 | 91.25 | 14,811 |
| May 13, 2024 | 91.67 | 91.67 | 91.31 | 91.37 | 91.37 | 10,570 |
| May 10, 2024 | 91.55 | 91.72 | 91.46 | 91.51 | 91.51 | 23,531 |
| May 09, 2024 | 91.11 | 91.24 | 90.90 | 91.23 | 91.23 | 7,084 |
| May 08, 2024 | 91.18 | 91.25 | 90.74 | 91.09 | 91.09 | 11,795 |
| May 07, 2024 | 90.81 | 91.02 | 90.78 | 91.00 | 91.00 | 9,298 |
| May 06, 2024 | 90.05 | 90.36 | 90.00 | 90.34 | 90.34 | 11,804 |
| May 03, 2024 | 89.35 | 89.90 | 89.20 | 89.66 | 89.66 | 19,586 |
| May 02, 2024 | 88.81 | 89.23 | 88.65 | 88.80 | 88.80 | 28,492 |
| Apr 30, 2024 | 90.14 | 90.19 | 89.71 | 89.77 | 89.77 | 10,615 |
| Apr 29, 2024 | 90.06 | 90.35 | 89.91 | 89.96 | 89.96 | 12,171 |
| Apr 26, 2024 | 89.56 | 90.24 | 89.29 | 90.07 | 90.07 | 10,236 |
| Apr 25, 2024 | 88.84 | 88.87 | 88.04 | 88.23 | 88.23 | 8,136 |
| Apr 24, 2024 | 89.76 | 89.85 | 89.30 | 89.48 | 89.48 | 17,380 |
| Apr 23, 2024 | 88.93 | 89.44 | 88.57 | 89.27 | 89.27 | 16,206 |
| Apr 22, 2024 | 88.36 | 88.91 | 88.16 | 88.33 | 88.33 | 27,059 |
| Apr 19, 2024 | 88.36 | 88.76 | 88.30 | 88.31 | 88.31 | 16,697 |
| Apr 18, 2024 | 89.10 | 89.50 | 88.81 | 89.39 | 89.39 | 19,867 |
| Apr 17, 2024 | 89.65 | 90.06 | 89.23 | 89.23 | 89.23 | 15,548 |
| Apr 16, 2024 | 89.86 | 90.03 | 89.46 | 89.81 | 89.81 | 20,198 |
| Apr 15, 2024 | 91.26 | 91.68 | 90.99 | 91.18 | 91.18 | 17,017 |
| Apr 12, 2024 | 91.88 | 91.96 | 91.28 | 91.40 | 91.40 | 10,874 |
| Apr 11, 2024 | 90.73 | 90.94 | 90.32 | 90.86 | 90.86 | 19,569 |
| Apr 10, 2024 | 90.71 | 90.79 | 89.90 | 90.61 | 90.61 | 26,322 |
| Apr 09, 2024 | 90.51 | 90.61 | 89.69 | 89.98 | 89.98 | 29,947 |
| Apr 08, 2024 | 90.51 | 90.89 | 90.41 | 90.55 | 90.55 | 17,925 |
| Apr 05, 2024 | 89.87 | 90.66 | 89.71 | 90.52 | 90.52 | 39,289 |
| Apr 04, 2024 | 90.97 | 91.30 | 90.85 | 91.13 | 91.13 | 12,566 |
| Apr 03, 2024 | 91.13 | 91.21 | 90.85 | 91.04 | 91.04 | 20,346 |
| Apr 02, 2024 | 92.12 | 92.34 | 90.78 | 91.05 | 91.05 | 33,885 |
| Mar 28, 2024 | 91.72 | 91.87 | 91.62 | 91.74 | 91.74 | 19,977 |
| Mar 27, 2024 | 91.05 | 91.36 | 90.92 | 91.07 | 91.07 | 15,674 |
| Mar 26, 2024 | 91.02 | 91.15 | 90.83 | 91.12 | 91.12 | 14,628 |
| Mar 25, 2024 | 91.21 | 91.33 | 90.80 | 90.95 | 90.95 | 31,843 |
| Mar 22, 2024 | 91.39 | 91.56 | 91.19 | 91.26 | 91.26 | 85,134 |
| Mar 21, 2024 | 90.71 | 91.38 | 90.52 | 91.30 | 91.30 | 21,986 |
| Mar 20, 2024 | 89.87 | 90.15 | 89.85 | 89.95 | 89.95 | 12,258 |
| Mar 19, 2024 | 89.45 | 89.64 | 89.08 | 89.64 | 89.64 | 10,198 |
| Mar 18, 2024 | 88.88 | 89.60 | 88.76 | 89.55 | 89.55 | 13,631 |
| Mar 15, 2024 | 89.32 | 89.48 | 88.50 | 88.55 | 88.55 | 18,378 |
| Mar 14, 2024 | 89.31 | 89.40 | 88.85 | 89.22 | 89.22 | 11,917 |
| Mar 13, 2024 | 89.31 | 89.36 | 88.99 | 89.05 | 89.05 | 7,584 |
| Mar 12, 2024 | 88.69 | 89.30 | 88.28 | 89.06 | 89.06 | 24,531 |
| Mar 11, 2024 | 88.20 | 88.28 | 87.87 | 88.28 | 88.28 | 23,374 |
| Mar 08, 2024 | 89.00 | 89.32 | 88.70 | 88.84 | 88.84 | 45,794 |
| Mar 07, 2024 | 88.13 | 88.93 | 88.00 | 88.73 | 88.73 | 30,555 |
| Mar 06, 2024 | 88.30 | 88.58 | 88.20 | 88.42 | 88.42 | 25,755 |
| Mar 05, 2024 | 89.01 | 89.04 | 88.13 | 88.31 | 88.31 | 23,907 |
| Mar 04, 2024 | 89.16 | 89.28 | 89.01 | 89.08 | 89.08 | 23,475 |
| Mar 01, 2024 | 88.97 | 89.13 | 88.63 | 89.03 | 89.03 | 29,997 |
| Feb 29, 2024 | 88.10 | 88.63 | 87.80 | 88.52 | 88.52 | 11,035 |
| Feb 28, 2024 | 88.35 | 88.38 | 88.00 | 88.24 | 88.24 | 9,882 |
| Feb 27, 2024 | 88.03 | 88.22 | 87.89 | 88.02 | 88.02 | 14,763 |
| Feb 26, 2024 | 88.47 | 88.53 | 88.24 | 88.30 | 88.30 | 7,733 |
| Feb 23, 2024 | 88.52 | 88.97 | 88.46 | 88.64 | 88.64 | 19,649 |
| Feb 22, 2024 | 87.40 | 88.26 | 87.26 | 88.26 | 88.26 | 10,518 |
| Feb 21, 2024 | 86.63 | 86.68 | 86.42 | 86.57 | 86.57 | 5,940 |
| Feb 20, 2024 | 87.38 | 87.39 | 86.48 | 86.63 | 86.63 | 14,613 |
| Feb 19, 2024 | 87.50 | 87.75 | 87.40 | 87.65 | 87.65 | 10,239 |
| Feb 16, 2024 | 88.11 | 88.24 | 87.60 | 87.96 | 87.96 | 10,683 |
| Feb 15, 2024 | 87.96 | 88.00 | 87.50 | 87.67 | 87.67 | 24,212 |
| Feb 14, 2024 | 87.36 | 87.68 | 87.20 | 87.28 | 87.28 | 19,470 |
| Feb 13, 2024 | 87.78 | 87.79 | 86.95 | 87.28 | 87.28 | 16,167 |
| Feb 12, 2024 | 87.64 | 88.21 | 87.58 | 88.21 | 88.21 | 12,676 |
| Feb 09, 2024 | 87.38 | 87.63 | 87.33 | 87.45 | 87.45 | 20,053 |
| Feb 08, 2024 | 87.26 | 87.48 | 87.16 | 87.28 | 87.28 | 16,298 |
| Feb 07, 2024 | 86.59 | 87.28 | 86.50 | 87.18 | 87.18 | 11,801 |
| Feb 06, 2024 | 86.65 | 86.88 | 86.49 | 86.63 | 86.63 | 10,711 |
| Feb 05, 2024 | 86.38 | 86.76 | 86.30 | 86.53 | 86.53 | 22,311 |
| Feb 02, 2024 | 85.32 | 86.33 | 85.16 | 86.33 | 86.33 | 18,325 |
| Feb 01, 2024 | 84.81 | 84.88 | 84.28 | 84.42 | 84.42 | 20,705 |
| Jan 31, 2024 | 85.44 | 85.48 | 84.56 | 84.76 | 84.76 | 14,783 |
| Jan 30, 2024 | 85.61 | 85.72 | 85.34 | 85.55 | 85.55 | 9,219 |
| Jan 29, 2024 | 84.95 | 85.33 | 84.90 | 85.25 | 85.25 | 15,460 |
| Jan 26, 2024 | 84.80 | 84.99 | 84.61 | 84.90 | 84.90 | 11,089 |
| Jan 25, 2024 | 84.24 | 85.01 | 84.11 | 85.01 | 85.01 | 9,898 |
| Jan 24, 2024 | 84.49 | 84.62 | 84.20 | 84.51 | 84.51 | 10,042 |
| Jan 23, 2024 | 83.77 | 84.27 | 83.70 | 84.22 | 84.22 | 14,254 |
| Jan 22, 2024 | 83.87 | 84.09 | 83.45 | 83.88 | 83.88 | 19,130 |
| Jan 19, 2024 | 82.90 | 83.13 | 82.82 | 83.07 | 83.07 | 12,879 |
| Jan 18, 2024 | 81.98 | 82.52 | 81.93 | 82.52 | 82.52 | 11,955 |
| Jan 17, 2024 | 82.11 | 82.22 | 81.94 | 82.22 | 82.22 | 11,263 |
| Jan 16, 2024 | 82.01 | 82.65 | 81.96 | 82.61 | 82.61 | 11,184 |
| Jan 15, 2024 | 82.21 | 82.26 | 82.04 | 82.11 | 82.11 | 12,460 |
| Jan 12, 2024 | 81.84 | 82.28 | 81.79 | 82.02 | 82.02 | 8,878 |
| Jan 11, 2024 | 82.26 | 82.36 | 81.50 | 81.59 | 81.59 | 6,516 |
| Jan 10, 2024 | 81.87 | 82.04 | 81.68 | 81.81 | 81.81 | 10,667 |
| Jan 09, 2024 | 81.62 | 81.78 | 81.35 | 81.78 | 81.78 | 18,714 |
| Jan 08, 2024 | 80.75 | 81.03 | 80.53 | 80.93 | 80.93 | 14,936 |
| Jan 05, 2024 | 80.71 | 80.90 | 80.52 | 80.82 | 80.82 | 13,729 |
| Jan 04, 2024 | 81.10 | 81.22 | 80.79 | 81.07 | 81.07 | 19,257 |
| Jan 03, 2024 | 81.42 | 81.55 | 81.17 | 81.25 | 81.25 | 29,501 |
| Jan 02, 2024 | 81.56 | 81.68 | 81.24 | 81.47 | 81.47 | 21,051 |
| Dec 29, 2023 | 81.46 | 81.65 | 80.98 | 80.98 | 80.98 | 10,071 |
| Dec 28, 2023 | 81.14 | 81.30 | 80.87 | 81.28 | 81.28 | 7,851 |
| Dec 27, 2023 | 81.36 | 81.58 | 80.69 | 80.83 | 80.83 | 14,843 |
| Dec 22, 2023 | 81.08 | 81.42 | 80.85 | 81.30 | 81.30 | 15,149 |
| *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.