Register for real-time alerts, custom portfolio, and market movers
VUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 93.40 | 0.00 | 0.00% | 93.40 | 93.40 | 93.40 | 0 |
| May 16 2024 | 93.40 | -0.18 | -0.19% | 93.67 | 93.76 | 93.34 | 4,064 |
| May 15 2024 | 93.58 | 1.08 | 1.17% | 92.56 | 93.58 | 92.56 | 3,886 |
| May 14 2024 | 92.50 | 0.56 | 0.61% | 91.94 | 92.50 | 91.94 | 3,475 |
| May 13 2024 | 91.94 | 0.07 | 0.08% | 92.20 | 92.20 | 91.81 | 7,894 |
| May 10 2024 | 91.87 | 0.03 | 0.03% | 92.27 | 92.27 | 91.81 | 2,958 |
| May 09 2024 | 91.84 | 0.46 | 0.50% | 91.52 | 91.84 | 91.47 | 2,959 |
| May 08 2024 | 91.38 | -0.06 | -0.07% | 90.78 | 91.38 | 90.78 | 2,886 |
| May 07 2024 | 91.44 | 0.19 | 0.21% | 91.50 | 91.62 | 91.34 | 2,264 |
| May 06 2024 | 91.25 | 0.89 | 0.98% | 90.59 | 91.27 | 90.59 | 10,769 |
| May 03 2024 | 90.36 | 1.14 | 1.28% | 90.59 | 90.59 | 90.05 | 12,449 |
| May 02 2024 | 89.22 | 0.84 | 0.95% | 89.09 | 89.37 | 88.50 | 6,983 |
| May 01 2024 | 88.38 | -0.34 | -0.38% | 88.70 | 89.63 | 88.28 | 8,498 |
| Apr 30 2024 | 88.72 | -1.36 | -1.51% | 89.79 | 89.90 | 88.72 | 5,600 |
| Apr 29 2024 | 90.08 | 0.23 | 0.26% | 90.00 | 90.18 | 89.75 | 7,117 |
| Apr 26 2024 | 89.85 | 0.96 | 1.08% | 89.54 | 90.00 | 89.54 | 6,788 |
| Apr 25 2024 | 88.89 | -0.46 | -0.51% | 87.89 | 89.09 | 87.89 | 11,035 |
| Apr 24 2024 | 89.35 | 0.05 | 0.06% | 89.45 | 89.60 | 88.89 | 4,897 |
| Apr 23 2024 | 89.30 | 0.96 | 1.09% | 88.63 | 89.44 | 88.60 | 5,754 |
| Apr 22 2024 | 88.34 | 0.91 | 1.04% | 87.69 | 88.68 | 87.54 | 9,783 |
| Apr 19 2024 | 87.43 | -0.68 | -0.77% | 87.91 | 88.22 | 87.17 | 25,658 |
| Apr 18 2024 | 88.11 | -0.26 | -0.29% | 88.61 | 88.96 | 87.90 | 10,780 |
| Apr 17 2024 | 88.37 | -0.63 | -0.71% | 89.09 | 89.21 | 88.04 | 6,885 |
| Apr 16 2024 | 89.00 | -0.11 | -0.12% | 89.12 | 89.28 | 88.56 | 17,288 |
| Apr 15 2024 | 89.11 | -1.08 | -1.20% | 90.67 | 90.86 | 89.01 | 7,272 |
| Apr 12 2024 | 90.19 | -1.47 | -1.60% | 91.00 | 91.05 | 90.03 | 5,990 |
| Apr 11 2024 | 91.66 | 0.65 | 0.71% | 91.12 | 91.79 | 90.72 | 7,455 |
| Apr 10 2024 | 91.01 | -0.96 | -1.04% | 90.88 | 91.13 | 90.60 | 11,734 |
| Apr 09 2024 | 91.97 | 0.14 | 0.15% | 92.02 | 92.13 | 91.18 | 10,245 |
| Apr 08 2024 | 91.83 | 0.03 | 0.03% | 92.05 | 92.05 | 91.76 | 16,280 |
| Apr 05 2024 | 91.80 | 0.83 | 0.91% | 91.11 | 92.02 | 91.03 | 17,306 |
| Apr 04 2024 | 90.97 | -1.00 | -1.09% | 92.74 | 92.74 | 90.86 | 46,208 |
| Apr 03 2024 | 91.97 | 0.18 | 0.20% | 91.47 | 92.20 | 91.47 | 8,613 |
| Apr 02 2024 | 91.79 | -0.65 | -0.70% | 91.04 | 91.81 | 91.04 | 3,744 |
| Apr 01 2024 | 92.44 | -0.43 | -0.46% | 93.02 | 93.02 | 92.35 | 4,433 |
| Mar 28 2024 | 92.87 | 0.18 | 0.19% | 92.84 | 92.98 | 92.79 | 2,005 |
| Mar 27 2024 | 92.69 | 0.78 | 0.85% | 92.18 | 92.69 | 92.15 | 11,429 |
| Mar 26 2024 | 91.91 | -0.16 | -0.17% | 92.47 | 92.47 | 91.91 | 1,768 |
| Mar 25 2024 | 92.07 | -0.31 | -0.34% | 92.26 | 92.26 | 92.07 | 6,163 |
| Mar 22 2024 | 92.38 | -0.48 | -0.52% | 92.62 | 92.62 | 92.24 | 3,828 |
| Mar 21 2024 | 92.86 | 0.54 | 0.58% | 92.80 | 93.12 | 92.80 | 14,630 |
| Mar 20 2024 | 92.32 | 0.84 | 0.92% | 91.50 | 92.36 | 91.42 | 14,829 |
| Mar 19 2024 | 91.48 | 0.45 | 0.49% | 90.77 | 91.57 | 90.73 | 11,879 |
| Mar 18 2024 | 91.03 | 0.47 | 0.52% | 91.22 | 91.28 | 91.01 | 5,970 |
| Mar 15 2024 | 90.56 | -0.39 | -0.43% | 90.62 | 90.81 | 90.32 | 19,735 |
| Mar 14 2024 | 90.95 | -0.46 | -0.50% | 91.80 | 91.80 | 90.69 | 5,833 |
| Mar 13 2024 | 91.41 | -0.17 | -0.19% | 91.58 | 91.60 | 91.25 | 2,931 |
| Mar 12 2024 | 91.58 | 0.92 | 1.01% | 90.79 | 91.61 | 90.79 | 9,963 |
| Mar 11 2024 | 90.66 | -0.18 | -0.20% | 90.41 | 90.68 | 90.25 | 10,968 |
| Mar 08 2024 | 90.84 | -0.55 | -0.60% | 91.43 | 91.88 | 90.71 | 10,119 |
| Mar 07 2024 | 91.39 | 0.93 | 1.03% | 90.99 | 91.50 | 90.98 | 6,709 |
| Mar 06 2024 | 90.46 | 0.50 | 0.56% | 90.69 | 90.81 | 90.30 | 6,904 |
| Mar 05 2024 | 89.96 | -0.95 | -1.04% | 90.46 | 90.61 | 89.59 | 5,816 |
| Mar 04 2024 | 90.91 | -0.14 | -0.15% | 90.85 | 91.24 | 90.85 | 6,018 |
| Mar 01 2024 | 91.05 | 0.66 | 0.73% | 90.42 | 91.05 | 90.30 | 7,859 |
| Feb 29 2024 | 90.39 | 0.67 | 0.75% | 90.37 | 90.40 | 89.82 | 7,745 |
| Feb 28 2024 | 89.72 | -0.28 | -0.31% | 89.55 | 89.93 | 89.55 | 5,187 |
| Feb 27 2024 | 90.00 | 0.27 | 0.30% | 90.01 | 90.01 | 89.59 | 5,996 |
| Feb 26 2024 | 89.73 | -0.29 | -0.32% | 90.15 | 90.15 | 89.70 | 6,948 |
| Feb 23 2024 | 90.02 | 0.22 | 0.24% | 90.00 | 90.25 | 89.92 | 5,639 |
| Feb 22 2024 | 89.80 | 1.67 | 1.89% | 89.08 | 90.00 | 89.08 | 19,264 |
| Feb 21 2024 | 88.13 | 0.02 | 0.02% | 87.92 | 88.13 | 87.59 | 5,682 |
| Feb 20 2024 | 88.11 | -0.54 | -0.61% | 88.30 | 88.39 | 87.84 | 16,283 |
