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

Date Range:

Date	Open	Close	Adj Close	High	Low
December 22, 2025	439.85	439.85	439.85	439.85	439.85
December 19, 2025	437.03	437.03	437.03	437.03	437.03
December 18, 2025	433.2	433.2	433.2	433.2	433.2
December 17, 2025	429.79	429.79	429.79	429.79	429.79
December 16, 2025	434.82	434.82	434.82	434.82	434.82
December 15, 2025	435.85	435.85	435.85	435.85	435.85
December 12, 2025	436.5	436.5	436.5	436.5	436.5
December 11, 2025	441.18	441.18	441.18	441.18	441.18
December 10, 2025	440.26	440.26	440.26	440.26	440.26
December 09, 2025	437.3	437.3	437.3	437.3	437.3
December 08, 2025	437.68	437.68	437.68	437.68	437.68
December 05, 2025	439.19	439.19	439.19	439.19	439.19
December 04, 2025	438.29	438.29	438.29	438.29	438.29
December 03, 2025	437.8	437.8	437.8	437.8	437.8
December 02, 2025	436.49	436.49	436.49	436.49	436.49
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

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