Vanguard U.S. 500 Stk Idx Ins Pl $ Acc - 0P00011OE4 - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 25, 2025	421.54	421.54	421.54	421.54	421.54
September 24, 2025	423.65	423.65	423.65	423.65	423.65
September 23, 2025	424.86	424.86	424.86	424.86	424.86
September 22, 2025	427.21	427.21	427.21	427.21	427.21
September 19, 2025	425.32	425.32	425.32	425.32	425.32
September 18, 2025	423.25	423.25	423.25	423.25	423.25
September 17, 2025	421.23	421.23	421.23	421.23	421.23
September 16, 2025	421.63	421.63	421.63	421.63	421.63
September 15, 2025	422.17	422.17	422.17	422.17	422.17
September 12, 2025	420.13	420.13	420.13	420.13	420.13
September 11, 2025	420.32	420.32	420.32	420.32	420.32
September 10, 2025	416.78	416.78	416.78	416.78	416.78
September 09, 2025	415.53	415.53	415.53	415.53	415.53
September 08, 2025	414.41	414.41	414.41	414.41	414.41
September 05, 2025	413.53	413.53	413.53	413.53	413.53
September 04, 2025	414.8	414.8	414.8	414.8	414.8
September 03, 2025	411.34	411.34	411.34	411.34	411.34
September 02, 2025	409.25	409.25	409.25	409.25	409.25
August 29, 2025	412.04	412.04	412.04	412.04	412.04
August 28, 2025	414.67	414.67	414.67	414.67	414.67
August 27, 2025	413.36	413.36	413.36	413.36	413.36
August 26, 2025	412.37	412.37	412.37	412.37	412.37
August 25, 2025	410.66	410.66	410.66	410.66	410.66
August 22, 2025	412.41	412.41	412.41	412.41	412.41
August 21, 2025	406.23	406.23	406.23	406.23	406.23
August 20, 2025	407.83	407.83	407.83	407.83	407.83
August 19, 2025	408.82	408.82	408.82	408.82	408.82
August 18, 2025	411.2	411.2	411.2	411.2	411.2
August 15, 2025	411.23	411.23	411.23	411.23	411.23
August 14, 2025	412.36	412.36	412.36	412.36	412.36
August 13, 2025	412.22	412.22	412.22	412.22	412.22
August 12, 2025	410.89	410.89	410.89	410.89	410.89
August 11, 2025	406.27	406.27	406.27	406.27	406.27
August 08, 2025	407.26	407.26	407.26	407.26	407.26
August 07, 2025	404.08	404.08	404.08	404.08	404.08
August 06, 2025	404.39	404.39	404.39	404.39	404.39
August 05, 2025	401.47	401.47	401.47	401.47	401.47
August 01, 2025	397.56	397.56	397.56	397.56	397.56
July 31, 2025	404.02	404.02	404.02	404.02	404.02
July 30, 2025	405.49	405.49	405.49	405.49	405.49
July 29, 2025	405.99	405.99	405.99	405.99	405.99
July 28, 2025	407.2	407.2	407.2	407.2	407.2
July 25, 2025	407.13	407.13	407.13	407.13	407.13
July 24, 2025	405.5	405.5	405.5	405.5	405.5
July 23, 2025	405.22	405.22	405.22	405.22	405.22
July 22, 2025	402.07	402.07	402.07	402.07	402.07
July 21, 2025	401.81	401.81	401.81	401.81	401.81
July 18, 2025	401.25	401.25	401.25	401.25	401.25
July 17, 2025	401.27	401.27	401.27	401.27	401.27
July 16, 2025	399.12	399.12	399.12	399.12	399.12
July 15, 2025	397.85	397.85	397.85	397.85	397.85
July 14, 2025	399.4	399.4	399.4	399.4	399.4
July 11, 2025	398.84	398.84	398.84	398.84	398.84
July 10, 2025	400.16	400.16	400.16	400.16	400.16
July 09, 2025	399.03	399.03	399.03	399.03	399.03
July 08, 2025	396.62	396.62	396.62	396.62	396.62
July 07, 2025	396.9	396.9	396.9	396.9	396.9
July 04, 2025	400.05	400.05	400.05	400.05	400.05
July 03, 2025	400.05	400.05	400.05	400.05	400.05
July 02, 2025	396.7	396.7	396.7	396.7	396.7

Vanguard U.S. 500 Stk Idx Ins Pl $ Acc (0P00011OE4) TSX