Vanguard S&P 500 Index ETF - VFV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	170.19	170.01	170.01	170.21	169.27	196,670
December 03, 2025	169.09	169.78	169.78	170.06	168.9	224,641
December 02, 2025	169.96	169.56	169.56	170.13	169.19	228,374
December 01, 2025	168.8	169.36	169.36	170.06	168.67	313,700
November 28, 2025	169.65	170.08	170.08	170.17	169.3	128,651
November 27, 2025	170.39	170.28	170.28	170.39	169.8	68,300
November 26, 2025	169.91	169.94	169.94	170.45	169.69	261,448
November 25, 2025	167.93	169.47	169.47	169.68	167	255,422
November 24, 2025	166.27	167.9	167.9	168.19	166.14	232,869
November 21, 2025	164.26	165.23	165.23	166.69	163.66	423,952
November 20, 2025	168.26	163.76	163.76	169.1	163.59	499,999
November 19, 2025	164.81	165.84	165.84	166.42	164.68	200,602
November 18, 2025	165.2	164.29	164.29	165.94	163.64	626,900
November 17, 2025	167.37	166.48	166.48	168.3	165.7	300,300
November 14, 2025	165.93	167.56	167.56	168.6	165.52	305,092
November 13, 2025	169.62	167.81	167.81	169.8	167.5	336,502
November 12, 2025	170.81	170.23	170.23	171	169.79	274,070
November 11, 2025	169.5	170.24	170.24	170.42	169.25	233,100
November 10, 2025	169.01	169.95	169.95	170.15	168.61	303,412
November 07, 2025	167.12	167.57	167.57	167.57	165.65	382,926
November 06, 2025	169.94	168.31	168.31	170.03	168.18	270,635
November 05, 2025	169.89	170.13	170.13	171.05	169.51	215,843
November 04, 2025	169.5	169.33	169.33	170.4	169.21	284,370
November 03, 2025	171.4	170.8	170.8	171.6	170.35	307,800
October 31, 2025	170.98	170.28	170.28	171.08	169.56	188,771
October 30, 2025	170.55	169.34	169.34	170.87	169.28	212,313
October 29, 2025	170.8	170.61	170.61	170.91	169.5	285,800
October 28, 2025	171.07	170.44	170.44	171.2	169.98	204,152
October 27, 2025	170	170.7	170.7	170.74	169.86	198,800
October 24, 2025	168.7	168.68	168.68	169.33	168.63	195,500
October 23, 2025	166.23	167.19	167.19	167.5	166.21	194,067
October 22, 2025	167.65	166.27	166.27	167.72	165.23	334,700
October 21, 2025	167.6	167.46	167.46	167.85	167.3	142,908
October 20, 2025	166.6	167.65	167.65	167.91	166.6	220,200
October 17, 2025	164.81	165.67	165.67	166.04	164.54	392,920
October 16, 2025	166.61	165.2	165.2	167.07	164.44	436,020
October 15, 2025	166.56	166.25	166.25	167.5	164.9	263,801
October 14, 2025	164.02	165.52	165.52	166.36	163.42	413,169
October 10, 2025	167.43	162.83	162.83	167.75	162.71	631,900
October 09, 2025	167.07	167.43	167.43	167.54	166.94	206,564
October 08, 2025	166.37	167.16	167.16	167.25	166.1	161,361
October 07, 2025	167.1	166.09	166.09	167.1	165.75	223,125
October 06, 2025	166.6	166.75	166.75	166.98	166.33	216,191
October 03, 2025	166.49	166.11	166.11	166.99	166	207,190
October 02, 2025	166.4	166.28	166.28	166.46	165.91	219,700
October 01, 2025	164.4	165.91	165.91	166.05	164.4	192,500
September 30, 2025	164.2	164.99	164.99	165.09	163.75	184,243
September 29, 2025	164.76	164.34	164.34	164.95	163.97	188,229
September 26, 2025	164.11	164.56	164.56	164.7	163.71	198,431
September 25, 2025	163.42	163.7	163.7	163.83	162.73	266,979
September 24, 2025	164.55	164.02	164.02	164.67	163.7	152,300
September 23, 2025	164.5	163.78	163.78	164.67	163.5	173,554
September 22, 2025	163.08	164.5	164.5	164.59	163.04	163,133
September 19, 2025	163.43	163.28	163.28	163.43	162.41	197,053
September 18, 2025	162.52	162.62	162.62	163.25	162.24	184,014
September 17, 2025	161.61	161.49	161.49	161.85	160.52	232,300
September 16, 2025	161.77	161.46	161.46	161.83	161.27	180,985
September 15, 2025	162.38	161.93	161.93	162.67	161.68	211,300
September 12, 2025	162.07	162.02	162.02	162.31	161.86	195,131
September 11, 2025	161.46	161.93	161.93	162.1	161.23	154,895

Vanguard S&P 500 Index ETF (VFV.TO) TSX