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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	171.75	171.45	171.45	172.02	170.92	295,583
January 12, 2026	170.8	171.75	171.75	171.89	170.77	292,501
January 09, 2026	170.64	171.9	171.9	172.18	170.6	384,326
January 08, 2026	170.09	170.17	170.17	170.5	169.6	272,300
January 07, 2026	170.2	170.11	170.11	170.83	169.86	377,129
January 06, 2026	168.6	170.12	170.12	170.15	168.6	333,685
January 05, 2026	168.21	168.42	168.42	168.88	168.21	333,935
January 02, 2026	167.64	167.08	167.08	168	166.34	501,068
December 31, 2025	167.6	166.62	166.62	167.73	166.6	263,187
December 30, 2025	167.69	167.53	167.53	167.99	167.33	171,840
December 29, 2025	167.78	168.05	168.05	168.16	167.59	227,635
December 23, 2025	167.32	168.09	168.09	168.16	167.32	211,300
December 22, 2025	167.84	168.04	168.04	168.11	167.45	244,108
December 19, 2025	166.3	167.56	167.56	167.67	166.3	253,100
December 18, 2025	166	165.93	165.93	166.8	165.49	241,287
December 17, 2025	166.66	164.75	164.75	166.79	164.66	343,737
December 16, 2025	166.12	166.23	166.23	166.6	165.23	298,350
December 15, 2025	168	166.99	166.99	168	166.5	297,575
December 12, 2025	168.67	167.2	167.2	168.69	166.68	422,282
December 11, 2025	167.94	168.9	168.9	169.01	167.29	219,703
December 10, 2025	168.2	168.85	168.85	169.13	167.91	306,605
December 09, 2025	168.25	168.34	168.34	168.81	168.09	170,088
December 08, 2025	168.69	168.53	168.53	168.73	168.15	208,109
December 05, 2025	169.53	168.76	168.76	170	168.58	199,200
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

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