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

Date Range:

Date	Open	Close	Adj Close	High	Low
December 01, 2025	435.41	435.41	435.41	435.41	435.41
November 28, 2025	437.7	437.7	437.7	437.7	437.7
November 27, 2025	435.36	435.36	435.36	435.36	435.36
November 26, 2025	435.36	435.36	435.36	435.36	435.36
November 25, 2025	432.37	432.37	432.37	432.37	432.37
November 24, 2025	428.47	428.47	428.47	428.47	428.47
November 21, 2025	421.94	421.94	421.94	421.94	421.94
November 20, 2025	417.82	417.82	417.82	417.82	417.82
November 19, 2025	424.38	424.38	424.38	424.38	424.38
November 18, 2025	422.79	422.79	422.79	422.79	422.79
November 17, 2025	426.28	426.28	426.28	426.28	426.28
November 14, 2025	430.2	430.2	430.2	430.2	430.2
November 13, 2025	430.35	430.35	430.35	430.35	430.35
November 12, 2025	437.59	437.59	437.59	437.59	437.59
November 11, 2025	437.3	437.3	437.3	437.3	437.3
November 10, 2025	436.39	436.39	436.39	436.39	436.39
November 07, 2025	429.74	429.74	429.74	429.74	429.74
November 06, 2025	429.17	429.17	429.17	429.17	429.17
November 05, 2025	434.02	434.02	434.02	434.02	434.02
November 04, 2025	432.44	432.44	432.44	432.44	432.44
November 03, 2025	437.57	437.57	437.57	437.57	437.57
October 31, 2025	436.8	436.8	436.8	436.8	436.8
October 30, 2025	435.64	435.64	435.64	435.64	435.64
October 29, 2025	439.99	439.99	439.99	439.99	439.99
October 28, 2025	440.01	440.01	440.01	440.01	440.01
October 27, 2025	439.01	439.01	439.01	439.01	439.01
October 24, 2025	433.68	433.68	433.68	433.68	433.68
October 23, 2025	430.27	430.27	430.27	430.27	430.27
October 22, 2025	427.77	427.77	427.77	427.77	427.77
October 21, 2025	430.06	430.06	430.06	430.06	430.06
October 20, 2025	430.05	430.05	430.05	430.05	430.05
October 17, 2025	425.51	425.51	425.51	425.51	425.51
October 16, 2025	423.27	423.27	423.27	423.27	423.27
October 15, 2025	425.95	425.95	425.95	425.95	425.95
October 14, 2025	424.22	424.22	424.22	424.22	424.22
October 10, 2025	418.36	418.36	418.36	418.36	418.36
October 09, 2025	429.98	429.98	429.98	429.98	429.98
October 08, 2025	431.16	431.16	431.16	431.16	431.16
October 07, 2025	428.66	428.66	428.66	428.66	428.66
October 06, 2025	430.3	430.3	430.3	430.3	430.3
October 03, 2025	428.72	428.72	428.72	428.72	428.72
October 02, 2025	428.65	428.65	428.65	428.65	428.65
October 01, 2025	428.38	428.38	428.38	428.38	428.38
September 30, 2025	426.92	426.92	426.92	426.92	426.92
September 29, 2025	425.15	425.15	425.15	425.15	425.15
September 26, 2025	424.03	424.03	424.03	424.03	424.03
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

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